ETIG Stories
Equity Market
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   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 08/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. Z 10.00 2.29 2.18 2.18 2.18 2.18 -4.80 1595 0.03 7 -4.45 18.54 2.10
500009 A Sarabhai X 10.00 27.75 28.43 28.43 25.97 26.39 -4.90 175595 46.59 564 20.94 68.00 25.97
542012 A-1 T 10.00 2179.50 2070.55 2070.55 2070.55 2070.55 -5.00 2155 44.62 191 949.79 2816.55 375.10
532974 A.Birla Mone B 1.00 149.70 150.80 150.80 147.05 147.20 -1.67 2206 3.26 66 87.62 303.00 130.90
533292 A2Z Infra En B 10.00 16.09 16.80 16.80 14.80 15.09 -6.22 44493 6.91 312 100.60 26.86 12.32
543671 AAA Tech T 10.00 94.70 96.00 99.40 93.25 97.63 3.09 1901 1.84 32 35.63 136.66 66.00
544176 Aadhar Hsg.F A1 10.00 480.80 478.05 488.30 478.05 485.90 1.06 6635 32.11 293 38.66 547.75 340.50
530027 Aadi Inds. X 10.00 6.64 6.75 6.80 6.51 6.80 2.41 69901 4.72 53 -37.78 8.41 4.49
539096 Aananda L.Sp XT 10.00 11.22 11.17 11.22 10.70 11.15 -0.62 6016 0.67 23 3.34 25.51 10.70
524412 Aarey Drugs T 10.00 76.43 72.70 72.70 72.61 72.61 -5.00 1668 1.21 13 57.63 100.00 31.30
539562 Aarnav Fash. X 10.00 37.82 38.00 38.50 35.31 36.11 -4.52 16877 6.25 177 15.98 75.50 33.26
542580 Aartech Solo B 5.00 50.12 50.51 50.51 48.60 49.39 -1.46 1065 0.52 47 47.49 105.57 47.83
524348 Aarti Drugs B 10.00 404.95 405.00 407.10 395.00 396.75 -2.02 5627 22.41 368 18.32 574.95 312.50
524208 Aarti Inds. A1 5.00 363.40 364.10 366.25 350.45 351.50 -3.27 100558 357.83 5025 43.77 494.00 347.35
543748 Aarti Pharma A1 5.00 722.05 734.15 734.15 695.00 698.85 -3.21 18131 128.07 1256 26.42 971.50 550.25
543210 Aarti Surfac B 10.00 402.50 400.00 403.00 390.00 391.55 -2.72 1869 7.36 349 22.06 683.50 388.40
543346 Aashka Hosp. M 10.00 91.25 79.39 86.75 79.39 86.75 -4.93 3000 2.53 3 49.29 120.65 65.10
511764 Aastamang.Fi X 10.00 44.78 45.22 45.22 42.75 42.75 -4.53 1028 0.44 7 8.13 55.00 26.50
541988 Aavas Financ A1 10.00 1500.95 1510.95 1510.95 1478.45 1496.75 -0.28 17322 258.41 1741 24.15 2238.35 1451.00
540718 Aayush Art M 10.00 1079.45 1070.50 1082.00 1070.50 1076.85 -0.24 54500 587.94 410 11965.00 1084.05 521.25
539528 Aayush Well. XT 1.00 32.31 30.70 30.70 30.70 30.70 -4.98 4447 1.37 58 33.01 267.30 30.70
542863 AB Bank B 1.00 61.04 60.49 60.63 60.49 60.63 -0.67 35 0.02 2 -- 61.42 47.83
540691 AB Capital A1 10.00 358.85 360.30 360.30 353.40 357.10 -0.49 168306 598.47 4001 28.61 360.75 148.75
544522 AB Cotspin B 10.00 406.70 411.55 418.90 405.00 411.10 1.08 2263 9.35 61 65.05 508.00 379.65
544281 AB Infrabuil B 1.00 18.16 18.19 19.06 18.05 19.00 4.63 41981 7.82 259 63.33 22.90 6.17
544403 AB Lifestyle B 10.00 128.60 127.80 130.25 126.85 128.75 0.12 61845 79.69 973 -- 176.10 124.60
543474 AB Nifty50 B 1.00 30.48 30.58 30.58 30.11 30.25 -0.75 12207 3.70 511 -- 31.00 24.80
542230 AB NiftyNx50 B 1.00 71.50 71.30 72.13 70.16 70.36 -1.59 2284 1.63 27 -- 77.20 58.70
500040 AB Real Est A1 10.00 1751.25 1752.30 1752.30 1642.10 1657.40 -5.36 23309 389.45 1994 -87.00 2897.90 1564.80
540008 AB S&P Sen A1 1.00 85.86 86.14 86.14 85.25 85.25 -0.71 35 0.03 10 -- 89.40 70.90
523204 Aban Offshor T 2.00 32.47 31.87 32.82 31.61 32.00 -1.45 7093 2.28 52 -0.17 72.31 31.61
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512165 ABans Enterp X 2.00 31.46 31.41 31.50 29.20 29.41 -6.52 2579 0.79 68 10.89 44.80 25.00
543712 Abans Finl.S B 2.00 201.25 201.05 203.40 201.05 201.05 -0.10 687 1.38 37 8.32 369.50 166.00
531658 Abate AS Ind X 10.00 18.35 18.00 18.99 16.93 18.41 0.33 13267 2.39 60 -368.20 26.20 7.70
500002 ABB India A1 2.00 5171.35 5171.40 5184.50 5049.65 5056.30 -2.22 4936 252.04 1376 60.74 7959.90 4590.05
500488 Abbott (I) A1 10.00 28869.35 28857.00 28879.25 28410.10 28619.80 -0.86 433 123.57 204 40.30 35921.55 25260.20
520123 ABC India X 10.00 70.20 71.00 82.85 71.00 75.05 6.91 10852 8.22 125 48.42 133.85 67.55
532057 Abhinav Cap. X 10.00 114.35 108.65 114.00 108.65 112.20 -1.88 41 0.04 5 34.21 179.85 103.35
538952 Abhinav Leas X 1.00 1.24 1.24 1.24 1.16 1.20 -3.23 2134 0.03 14 -13.33 2.20 1.11
511756 Abirami Fin. Z 10.00 41.86 41.86 43.00 41.86 42.70 2.01 50 0.02 12 45.43 74.90 38.52
531161 ABM Knowledg XT 5.00 276.05 281.00 283.00 262.25 268.70 -2.66 4828 12.91 113 41.40 325.00 126.70
544422 Abram Food MT 10.00 117.00 111.15 115.00 111.15 113.10 -3.33 3600 4.05 3 17.87 150.00 78.00
544500 Abril Paper M 10.00 44.00 43.99 43.99 39.61 40.01 -9.07 26000 10.69 13 22.60 56.90 37.75
543473 ABSHealthETF B 0.00 15.26 15.23 15.23 14.95 15.06 -1.31 9259 1.40 106 -- 16.00 12.00
543374 ABSL AMC A1 5.00 726.25 726.30 730.90 720.00 725.50 -0.10 4884 35.45 348 21.57 911.60 562.45
543813 ABSL Liq.Cri B 10.00 1000.00 999.99 999.99 999.99 999.99 0.00 510 5.10 2 -- 1000.01 999.99
543575 ABSLNIF200MO B 10.00 32.24 32.36 32.37 31.76 31.82 -1.30 2127 0.68 18 -- 36.25 25.82
544218 ABSLNiftyPSE B 1.00 9.97 9.99 10.09 9.72 9.79 -1.81 9470 0.93 58 -- 10.90 7.90
543472 ABSNIFITETF B 0.00 41.55 41.22 42.08 41.17 41.21 -0.82 2294 0.96 47 -- 50.03 33.46
543471 ABSSILVERETF E 0.00 177.29 179.06 179.06 175.51 178.22 0.52 94375 167.76 966 -- 189.93 84.75
500410 ACC A1 10.00 1798.55 1798.60 1813.40 1789.00 1795.05 -0.19 15594 280.79 1809 10.10 2293.20 1775.05
531533 Accedere X 10.00 80.95 80.95 80.95 78.00 80.95 0.00 33 0.03 7 289.11 103.96 62.40
517494 Accel X 2.00 15.18 15.20 15.27 14.51 14.74 -2.90 12601 1.86 107 37.79 23.75 13.50
543938 AccelerateBS M 10.00 70.00 82.00 82.00 75.00 75.00 7.14 5120 4.15 8 41.67 200.00 67.00
532268 Accelya Sol. B 10.00 1320.00 1311.60 1318.65 1286.20 1293.80 -1.98 573 7.45 108 15.31 1611.25 1218.15
544598 Accuracy Shi B 1.00 5.87 6.05 6.05 5.55 5.57 -5.11 36183 2.05 234 30.94 7.92 5.30
544431 Ace Alpha T M 10.00 102.95 98.30 98.45 91.00 94.00 -8.69 11000 10.43 9 15.51 138.00 77.10
530093 ACE EduTrend Z 10.00 4.45 4.45 4.45 4.45 4.45 0.00 16500 0.73 6 -13.91 4.45 2.90
530669 Ace Engitech XT 10.00 135.40 128.65 128.65 128.65 128.65 -4.99 10 0.01 2 -20.88 301.20 116.80
539661 Ace Men Engg X 10.00 96.95 99.50 99.50 95.50 95.65 -1.34 119 0.11 22 -- 101.00 53.35
531525 ACE Software X 10.00 201.90 197.00 202.90 193.60 200.60 -0.64 39090 78.05 349 55.57 302.26 162.62
543499 Achyut Healt M 1.00 5.15 5.27 5.64 4.91 5.43 5.44 787500 41.23 22 -- 6.57 2.82
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517356 ACI Infocom X 1.00 1.50 1.51 1.51 1.20 1.24 -17.33 778124 10.01 384 -62.00 3.05 1.20
530043 Acknit Inds X 10.00 256.15 256.25 256.25 240.90 243.55 -4.92 2320 5.69 27 9.20 405.90 210.20
539391 Acme Resourc Z 10.00 39.77 41.49 41.49 39.77 39.77 0.00 393 0.16 8 38.61 71.50 36.01
544283 ACME Solar B 2.00 212.85 215.00 215.45 207.45 210.30 -1.20 102916 215.91 2057 18.26 324.25 167.55
530745 ACS Tech X 10.00 35.15 35.75 35.80 34.45 34.45 -1.99 49179 17.03 189 39.15 40.40 3.28
532762 Action Const A1 2.00 962.25 961.20 963.65 921.00 924.15 -3.96 51662 482.30 3906 26.33 1599.55 917.10
541144 Active Cloth B 10.00 114.30 110.25 111.95 108.25 108.90 -4.72 8810 9.67 125 14.44 161.20 82.55
543349 Acutaas Chem A1 5.00 1707.70 1707.75 1707.75 1634.45 1649.05 -3.43 26797 447.20 2123 60.29 1901.35 919.62
539254 Adani Energy A1 10.00 979.30 979.00 981.70 949.95 960.70 -1.90 57831 557.51 3479 51.18 1050.00 639.35
512599 Adani Enterp A1 1.00 2265.10 2261.20 2271.85 2205.05 2215.50 -2.19 35753 799.44 2678 36.55 2612.75 1965.05
541450 Adani Green A1 10.00 1016.40 1027.60 1027.60 991.00 994.80 -2.13 132396 1327.04 7860 81.21 1250.00 758.00
532921 Adani Ports A1 2.00 1509.10 1508.30 1510.20 1473.05 1479.80 -1.94 31622 470.43 2020 26.73 1548.60 1011.00
533096 Adani Power A1 2.00 143.75 144.50 145.00 138.15 139.05 -3.27 1032179 1450.87 9959 22.28 182.75 89.07
542066 Adani Total A1 1.00 592.90 594.00 594.00 573.25 579.20 -2.31 61049 354.81 2404 101.79 797.40 533.00
526711 Adarsh Plant XT 10.00 28.86 28.72 28.72 28.72 28.72 -0.49 396 0.11 9 -21.92 44.90 23.21
523411 ADC (I) Com. XT 10.00 1273.95 1270.00 1271.05 1210.30 1210.75 -4.96 5956 72.68 240 30.84 2090.00 901.25
539506 Adcon Capita XT 1.00 0.69 0.69 0.72 0.66 0.66 -4.35 1427965 9.47 665 8.25 1.12 0.51
544435 Adcounty Med M 10.00 127.95 134.00 134.00 121.60 121.60 -4.96 175200 213.20 89 19.90 282.00 113.00
541865 Add-Shop ERe B 10.00 9.00 9.97 9.97 8.52 8.99 -0.11 46562 4.24 170 14.74 16.23 7.62
507852 Addi Inds. X 5.00 110.25 118.25 118.25 104.10 113.75 3.17 2386 2.76 60 30.41 141.25 36.35
519183 ADF Foods B 2.00 202.00 202.55 203.35 200.00 201.75 -0.12 3991 8.08 80 28.86 352.50 198.40
539189 Adhbhut Infr X 10.00 16.58 16.58 16.99 15.50 16.13 -2.71 103 0.02 9 -17.53 23.70 14.20
514113 Adinath Text XT 10.00 26.79 25.47 27.98 25.47 25.89 -3.36 2148 0.59 13 -258.90 43.39 15.46
543574 AdiNiftyQLIT B 10.00 22.30 22.41 22.57 21.89 21.96 -1.52 1459 0.32 57 -- 23.28 18.20
543377 Adishakti Lo MT 10.00 15.50 15.40 15.40 15.40 15.40 -0.65 10000 1.54 1 -- 16.53 8.35
535755 Aditya Bir.F A1 10.00 77.33 76.64 77.46 73.30 74.72 -3.38 117400 88.91 1266 -16.79 106.17 72.05
544466 Aditya Infot B 1.00 1510.55 1509.85 1548.90 1470.45 1497.60 -0.86 6481 97.46 752 50.09 1747.55 1014.65
513513 Aditya Ispat X 10.00 9.67 9.67 9.75 9.30 9.75 0.83 1028 0.10 12 -3.22 11.87 8.26
521141 Aditya Spin. X 10.00 18.94 18.41 18.99 17.00 17.80 -6.02 6304 1.12 65 -17.12 33.50 17.00
540205 Aditya Visio A1 1.00 504.55 498.05 506.00 490.05 503.25 -0.26 22354 111.95 1402 60.13 598.10 328.25
543269 Adjia Tech TS 10.00 51.28 51.00 51.28 51.00 51.28 0.00 3200 1.64 2 222.96 51.55 40.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523120 Ador Multipr XT 10.00 129.45 124.05 124.05 123.00 123.00 -4.98 410 0.51 7 -30.67 134.00 23.45
517041 Ador Welding B 10.00 1064.30 1058.00 1087.90 1036.65 1052.50 -1.11 484 5.08 56 33.56 1258.85 777.00
532172 Adroit Info. B 10.00 10.29 10.30 10.30 10.00 10.15 -1.36 15057 1.52 74 40.60 22.70 9.52
544185 Adtech Syst. X 10.00 70.68 72.74 72.74 68.00 71.08 0.57 1453 1.02 53 18.51 116.90 55.65
543230 Advait Infra B 10.00 1629.75 1615.10 1624.85 1481.60 1500.60 -7.92 43386 665.07 4534 40.99 2419.00 1020.00
544562 Advance Agro B 10.00 118.90 117.85 118.90 114.50 115.30 -3.03 45354 52.58 630 28.90 154.00 100.10
521048 Advance Life X 10.00 24.80 24.35 24.79 23.01 23.26 -6.21 535 0.13 28 20.95 40.68 23.00
534612 Advance Metr X 5.00 22.59 22.70 22.94 22.01 22.87 1.24 2251 0.51 34 -2.99 45.85 21.60
539982 Advance Synt XT 10.00 4.44 4.44 4.66 4.42 4.66 4.95 260 0.01 6 -0.28 6.90 4.40
540025 Advanced Enz A1 2.00 306.20 305.00 311.40 301.25 303.80 -0.78 13340 40.68 344 23.07 411.80 257.85
523269 Advani Hotel B 2.00 56.88 56.83 56.83 55.00 55.42 -2.57 3045 1.71 115 20.68 74.50 50.12
544446 Advent Hotel B 10.00 207.35 210.15 212.30 196.00 196.55 -5.21 17029 34.71 375 -- 341.70 194.95
539773 Advik Cap. X 1.00 1.33 1.34 1.35 1.32 1.33 0.00 307411 4.09 433 11.08 2.39 1.23
531686 Advik Lab. XT 10.00 1.76 1.77 1.77 1.76 1.76 0.00 2726 0.05 4 -3.74 4.33 1.76
500003 Aegis Logis. A1 1.00 740.85 730.05 747.30 723.70 730.70 -1.37 10639 78.49 576 35.78 1035.70 610.50
544407 Aegis Vopak B 10.00 259.65 260.00 261.45 239.90 244.30 -5.91 41140 101.66 1057 149.88 302.00 220.00
544213 Aelea Commod M 10.00 151.45 152.00 157.55 140.00 142.05 -6.21 70800 104.80 111 23.68 344.00 140.00
524594 Aeonx Digit X 10.00 180.00 180.00 180.00 168.35 170.15 -5.47 1434 2.47 48 26.10 323.30 120.75
511076 Aeroflex Ent B 2.00 82.52 81.20 82.09 78.39 79.16 -4.07 3036 2.43 57 18.16 125.00 70.10
543972 Aeroflex Ind B 2.00 176.60 175.45 176.35 166.65 168.60 -4.53 17048 29.09 376 72.36 271.60 145.05
543743 Aeroflex Neu B 10.00 76.75 75.84 76.73 72.07 73.62 -4.08 8291 6.18 142 129.16 125.00 65.00
534733 Aerpace Inds X 1.00 20.01 20.74 20.80 18.12 18.55 -7.30 405951 79.78 578 -29.44 52.00 16.70
543534 Aether Inds. A1 10.00 846.20 846.15 846.15 810.35 815.95 -3.57 4634 38.47 614 55.58 936.50 723.15
544224 Afcom Holdg. M 10.00 812.75 835.00 847.50 802.30 807.10 -0.70 104040 852.88 526 23.73 1268.95 618.00
544280 Afcons Infra B 10.00 398.90 395.05 400.30 386.15 389.60 -2.33 19751 77.73 1420 31.86 570.00 382.40
542752 Affle 3I A1 2.00 1631.75 1631.00 1645.15 1583.85 1611.25 -1.26 14203 228.61 1367 54.07 2186.80 1221.05
541402 Affordable R B 10.00 215.20 215.00 217.00 206.60 208.40 -3.16 1629 3.44 66 154.37 700.00 206.60
506579 AG Ventures B 10.00 110.30 112.95 113.00 106.00 106.45 -3.49 14623 15.97 400 17.42 329.05 106.00
530765 Agarwal Fort X 10.00 18.50 18.51 19.00 18.51 19.00 2.70 38 0.01 3 37.25 26.00 17.11
531921 Agarwal Indl B 10.00 728.00 719.00 724.35 685.05 690.75 -5.12 1590 11.09 172 12.41 1383.15 685.05
500187 AGI Greenpac A1 2.00 745.75 745.80 754.60 703.80 712.95 -4.40 2871 20.75 379 13.11 1300.00 600.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539042 AGI Infra B 1.00 275.65 276.95 276.95 269.00 270.35 -1.92 6516 17.70 257 42.98 299.00 137.10
516020 Agio Paper X 10.00 6.23 6.54 6.54 5.92 5.92 -4.98 4500 0.28 28 -0.53 8.20 3.90
537292 Agri-Tech B 10.00 131.50 132.75 133.25 125.90 126.95 -3.46 607 0.79 44 -29.32 228.45 104.70
539546 Agribio Spir X 10.00 224.40 224.95 225.95 218.05 222.45 -0.87 27648 61.76 76 68.24 246.85 105.10
543451 AGS Transact Z 10.00 4.31 4.50 4.52 4.22 4.49 4.18 60004 2.69 107 -0.34 84.95 3.85
543941 Ahasolar Tec M 10.00 85.61 85.61 86.00 84.65 86.00 0.46 2400 2.05 6 38.39 280.00 82.10
532811 Ahluwalia Co B 2.00 992.35 991.00 991.00 956.00 957.70 -3.49 974 9.46 148 24.43 1175.00 620.65
522273 Ahmed.Steelc X 10.00 200.20 204.00 204.00 198.00 201.55 0.67 1248 2.51 62 9.71 320.10 157.00
532806 AI Champdany X 5.00 51.65 51.99 51.99 48.70 48.71 -5.69 1203 0.60 24 -3.32 65.70 37.20
532683 AIA Engineer A1 2.00 3752.75 3766.10 3790.55 3615.80 3659.95 -2.47 872 32.30 187 30.63 3919.45 3000.60
544072 Aik Pipes M 10.00 38.00 34.50 34.90 34.20 34.20 -10.00 12800 4.39 15 11.55 124.00 32.57
524288 Aimco Pest. X 10.00 54.56 55.00 55.00 53.11 54.00 -1.03 2306 1.26 42 -5.20 118.50 53.11
531439 AION-Tech B 10.00 53.05 54.10 54.10 51.00 52.73 -0.60 3646 1.91 152 34.46 86.00 46.00
543811 Airan B 2.00 18.26 17.03 18.30 17.03 17.80 -2.52 8782 1.57 99 93.68 40.50 17.03
544516 Airfloa Rail M 10.00 360.75 360.05 360.45 326.70 330.90 -8.27 245000 836.64 240 -- 431.95 266.00
532331 Ajanta Pharm A1 2.00 2638.75 2625.15 2689.75 2625.15 2660.70 0.83 3620 96.62 622 34.15 3115.00 2022.05
519216 Ajanta Soya X 2.00 28.92 28.93 29.44 28.00 28.50 -1.45 76403 21.93 271 10.48 58.76 23.75
544356 AJAX Engg. B 1.00 613.10 613.05 618.40 600.00 603.75 -1.53 81893 495.66 255 27.52 756.75 550.60
544425 AJC Jewel Mf M 10.00 94.87 92.00 92.00 92.00 92.00 -3.03 1200 1.10 1 17.23 111.00 79.61
511692 Ajcon Global X 1.00 7.80 7.64 8.19 7.51 7.60 -2.56 3147 0.24 41 -253.33 14.46 5.82
513349 Ajmera Realt B 10.00 984.70 985.00 997.05 934.00 947.20 -3.81 4196 40.28 273 29.17 1225.80 682.75
530499 AK Capital X 10.00 1465.45 1499.90 1510.00 1390.00 1392.25 -5.00 3562 50.55 180 9.63 1718.80 896.30
530621 Akar Auto In X 5.00 142.00 144.95 144.95 132.00 133.50 -5.99 1399 1.90 44 26.49 204.60 87.10
542020 AKI India B 2.00 7.12 7.19 7.64 6.74 7.58 6.46 11752 0.87 40 42.11 16.67 6.74
544200 Akme Fintrad B 1.00 7.05 7.12 7.12 6.85 6.89 -2.27 95547 6.61 362 8.11 11.03 6.37
532351 Aksh Optifib B 5.00 6.26 6.10 6.28 6.10 6.10 -2.56 28846 1.77 183 -4.77 14.96 6.05
541303 Akshar Spint B 1.00 0.54 0.55 0.55 0.53 0.54 0.00 88195 0.48 79 -6.75 0.81 0.49
524598 Aksharchem B 10.00 250.10 247.95 254.00 242.00 249.20 -0.36 1684 4.20 74 8.76 369.30 193.00
544222 Akums Drugs B 2.00 419.50 419.50 422.95 415.00 419.75 0.06 12708 53.26 942 -1614.42 678.80 407.40
500710 Akzo Nobel A1 10.00 3513.00 3515.05 3581.55 3466.00 3491.65 -0.61 7410 261.82 728 7.99 3942.15 3045.95
535916 Alacrity Sec B 10.00 52.30 53.00 53.00 49.10 49.83 -4.72 1661 0.84 69 20.26 173.85 42.93
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539115 Alan Scott E XT 10.00 328.00 334.55 334.55 329.00 333.50 1.68 6057 20.25 23 -178.34 344.65 92.00
531082 Alankit B 1.00 10.80 10.67 10.96 10.67 10.67 -1.20 25077 2.69 111 15.46 25.60 10.26
524075 Albert David B 10.00 767.30 780.00 790.00 755.00 756.55 -1.40 362 2.79 88 -28.65 1537.20 755.00
531409 Alchemist Co XT 10.00 25.05 25.05 25.05 25.05 25.05 0.00 2102 0.53 5 -42.46 25.05 10.47
506235 Alembic B 2.00 100.98 101.10 101.75 97.28 97.78 -3.17 22823 22.65 285 7.75 153.44 85.55
533573 Alembic Phar A1 2.00 899.90 886.05 902.40 869.80 880.60 -2.14 8191 72.49 739 27.28 1122.40 725.60
511463 Alexander St X 10.00 10.58 10.98 10.98 10.30 10.81 2.17 11025 1.18 72 -360.33 18.90 8.21
530973 Alfa ICA (I) X 10.00 83.02 83.02 83.10 83.02 83.10 0.10 178 0.15 6 22.52 123.00 67.50
517546 Alfa Transfo X 10.00 40.50 39.10 40.00 38.51 39.93 -1.41 5584 2.20 158 -51.86 138.00 38.51
531156 Alfavision O X 1.00 5.88 6.00 6.25 5.89 5.97 1.53 2845 0.17 37 -8.65 17.95 5.66
505216 Alfred Herb. X 10.00 2970.00 3005.00 3005.00 2850.00 2854.80 -3.88 43 1.26 13 0.49 3974.00 1770.00
505725 Algoquant F B 1.00 60.19 61.39 62.00 58.00 59.27 -1.53 24787 14.85 454 102.19 91.70 43.70
531147 Alicon Cast. B 5.00 882.80 874.15 874.15 833.50 839.55 -4.90 843 7.17 155 41.05 1238.95 541.00
543322 Alivus Life A1 2.00 883.20 866.05 884.05 847.50 862.10 -2.39 3000 25.87 258 19.94 1259.75 827.10
533029 Alkali Metal B 10.00 79.47 78.52 78.52 78.52 78.52 -1.20 10 0.01 7 -30.32 124.95 75.26
539523 Alkem Labora A1 2.00 5689.30 5602.05 5705.40 5588.10 5599.60 -1.58 1744 97.89 298 28.35 5867.50 4498.90
543453 Alkosign M 10.00 75.00 70.00 74.95 70.00 74.95 -0.07 2250 1.63 2 21.48 96.66 46.00
506767 Alkyl Amines A1 2.00 1637.75 1620.30 1640.00 1590.40 1606.65 -1.90 4298 69.32 845 40.82 2448.80 1509.20
544479 All Time Pla B 2.00 276.95 276.95 277.15 262.10 266.15 -3.90 20260 54.98 320 36.86 334.80 256.55
532749 Allcargo Log A1 2.00 12.98 13.00 13.18 12.20 12.34 -4.93 117280 14.88 779 -77.13 27.31 11.20
543954 Allcargo Ter B 2.00 25.97 25.96 27.06 25.60 26.19 0.85 17275 4.49 170 25.18 40.27 18.38
532633 Alldigi Tech B 10.00 847.95 842.00 846.35 819.40 822.50 -3.00 325 2.71 137 17.48 1112.10 702.00
534064 Alliance I.M X 1.00 1.79 1.84 1.95 1.71 1.81 1.12 268181 4.88 365 -0.87 10.85 1.66
544203 Allied Blend A1 2.00 628.05 628.05 629.95 603.00 608.10 -3.18 20444 124.92 1161 66.17 719.95 278.90
532875 Allied Digit B 5.00 160.75 167.00 167.00 151.20 154.40 -3.95 11602 18.32 288 21.84 286.00 147.50
531400 Almondz Glob B 1.00 16.98 16.57 17.10 16.30 16.70 -1.65 8563 1.43 101 15.18 34.57 16.30
521070 Alok Inds. A1 1.00 16.18 16.20 16.26 15.65 15.73 -2.78 440200 69.77 983 -11.48 24.55 13.90
532878 Alpa Lab. B 10.00 82.19 81.71 83.19 78.74 78.76 -4.17 3668 2.95 289 8.88 137.40 76.25
526397 Alphageo (I) B 10.00 226.10 229.00 229.00 218.00 218.35 -3.43 660 1.47 111 -8.39 521.80 216.50
543937 Alphalogic M 10.00 101.10 111.20 111.20 102.00 102.00 0.89 2400 2.60 4 47.44 273.50 91.10
542770 Alphalogic T B 5.00 64.05 62.00 69.00 62.00 64.00 -0.08 12019 7.80 167 82.05 145.00 62.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526519 Alpine Hsg. X 10.00 121.85 121.95 123.90 114.10 120.30 -1.27 422 0.51 16 39.44 181.00 97.00
530715 Alps Inds. B 10.00 2.00 2.00 2.20 2.00 2.20 10.00 42552 0.93 169 -0.13 3.66 1.66
539277 Alstone Text X 1.00 0.30 0.30 0.31 0.29 0.30 0.00 37245425 112.99 3919 30.00 0.92 0.28
524634 Alufluoride X 10.00 420.00 413.10 420.10 405.00 409.50 -2.50 6058 24.96 280 17.23 535.50 375.50
506597 Amal X 10.00 654.85 650.10 657.90 631.00 642.60 -1.87 4444 28.66 333 20.48 1148.00 412.00
501622 Amalgam.Elec X 5.00 72.92 74.38 74.38 74.38 74.38 2.00 10 0.01 1 -121.93 110.50 46.55
543804 Amanaya Ven. M 10.00 22.10 17.68 22.10 17.68 21.00 -4.98 24000 4.64 4 100.00 22.35 12.20
544502 Amanta Healt B 10.00 102.70 104.00 106.45 99.50 100.25 -2.39 15619 16.00 376 37.13 154.85 98.95
500008 Amara Raja E A1 1.00 945.20 949.60 949.60 925.10 928.45 -1.77 15148 141.22 2026 18.85 1360.00 805.05
521097 Amarjothi Sp X 10.00 144.05 142.00 147.00 140.35 141.10 -2.05 1248 1.78 72 7.74 239.70 140.35
538465 Amarnath Sec X 10.00 12.34 11.23 12.29 11.23 11.34 -8.10 17983 2.06 42 18.90 28.98 10.06
539196 Amba Enterp. X 5.00 166.10 163.25 172.95 163.25 169.25 1.90 10028 16.97 162 28.49 238.00 137.65
519471 Ambar Protei X 10.00 280.00 280.00 280.00 270.00 270.00 -3.57 176 0.49 10 19.29 432.85 167.65
540902 Amber Enterp A1 10.00 6556.15 6555.00 6663.00 6405.00 6437.75 -1.81 9341 608.02 1919 101.56 8625.00 5238.45
532335 Ambica Agarb B 10.00 25.51 25.70 25.70 25.00 25.00 -2.00 429 0.11 6 83.33 36.99 23.30
531978 Ambika Cotto B 10.00 1234.00 1264.00 1264.00 1202.15 1223.05 -0.89 1697 20.76 129 11.28 1824.00 1202.15
526439 Ambitious Pl XT 10.00 11.00 11.00 11.00 11.00 11.00 0.00 108 0.01 5 52.38 17.13 9.00
543678 Ambo Argitec M 10.00 47.25 44.51 44.51 42.54 43.25 -8.47 21000 9.06 19 72.08 111.20 37.25
500425 Ambuja Cemen A1 2.00 533.85 534.15 540.30 526.75 529.25 -0.86 61583 328.57 3365 23.06 625.00 455.00
530133 Amco India X 10.00 77.35 72.60 75.00 72.50 75.00 -3.04 858 0.62 19 27.27 107.00 62.22
532828 AMD Inds B 10.00 52.13 50.20 51.25 49.50 49.88 -4.32 1374 0.69 50 -30.98 70.70 39.00
544555 Ameenji Rubb MT 10.00 140.00 136.50 139.50 133.00 135.00 -3.57 18000 24.23 15 18.96 162.85 96.05
531681 Amerise Bio X 1.00 0.59 0.59 0.61 0.59 0.61 3.39 19652 0.12 27 61.00 1.45 0.55
513117 Amforge Inds X 2.00 8.67 8.50 8.65 8.00 8.35 -3.69 8492 0.70 42 29.82 12.00 7.26
544037 Amic Forging M 10.00 1572.20 1617.95 1617.95 1509.00 1519.05 -3.38 7300 111.95 65 179.98 1749.90 850.00
541771 Amin Tannery X 1.00 1.83 1.81 1.92 1.80 1.86 1.64 19234 0.36 59 62.00 3.03 1.71
506248 Amines&Plast B 2.00 194.00 183.40 190.65 176.00 178.90 -7.78 1814 3.26 234 27.19 349.90 176.00
531300 Amit Intl. Z 10.00 3.98 4.17 4.17 3.96 3.96 -0.50 84213 3.50 21 49.50 5.46 3.00
531557 Amit Secur. XT 10.00 42.49 40.37 44.35 40.37 40.37 -4.99 5046 2.08 77 30.82 67.16 6.00
500343 AMJ Land Hol B 2.00 53.21 52.89 52.89 51.10 51.24 -3.70 1723 0.90 16 10.01 76.00 40.31
544169 Amkay Prod. M 10.00 45.65 45.65 45.65 44.85 44.85 -1.75 4000 1.81 2 25.34 67.95 36.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526241 Amrapali Ind X 5.00 15.02 14.64 15.90 14.64 15.35 2.20 5160 0.79 49 39.36 20.23 14.05
531991 Amraworld Ag X 1.00 0.64 0.66 0.66 0.61 0.63 -1.56 209713 1.34 272 -1.26 1.55 0.61
590006 Amrutanjan B 1.00 655.35 652.55 678.60 626.45 633.10 -3.40 3816 24.80 295 32.27 829.00 548.05
544353 Amwill Healt M 10.00 40.75 39.15 39.15 37.00 37.00 -9.20 30000 11.32 24 5.90 104.90 37.00
543415 Anand Rathi A1 5.00 2892.90 2892.90 2903.10 2804.70 2824.75 -2.36 7092 201.99 978 68.28 3323.85 1586.05
542721 Anand Rayons T 10.00 400.25 400.00 400.40 381.50 397.05 -0.80 3489 13.77 65 147.60 470.00 68.70
515055 Anant Raj A1 2.00 526.30 526.30 532.35 498.15 503.40 -4.35 306410 1558.92 12527 36.74 947.25 366.15
544579 Anantam High IF 100.00 104.09 103.70 104.99 103.70 104.99 0.86 1307 1.36 27 -- 114.00 101.50
532141 Andhra Cem. B 10.00 73.25 71.82 72.00 71.51 71.79 -1.99 320 0.23 11 -4.01 109.80 48.25
502330 Andhra Paper B 2.00 66.94 66.25 66.29 64.74 65.58 -2.03 3388 2.22 172 63.67 107.76 64.74
500012 Andhra Petro X 10.00 49.33 48.81 50.40 48.21 48.41 -1.86 47025 23.04 428 -11.21 82.00 47.50
590062 Andhra Sugar B 2.00 75.39 75.44 75.44 73.05 74.13 -1.67 5959 4.41 104 15.98 103.85 64.86
526173 Andrew Yule B 2.00 23.73 24.36 24.36 22.00 22.84 -3.75 116951 26.92 721 228.40 44.35 22.00
540694 ANG Lifesci. B 10.00 28.28 27.37 29.69 27.02 29.69 4.99 10459 3.06 68 -3.18 49.73 21.03
543235 Angel One A1 10.00 2642.45 2611.40 2654.60 2522.95 2540.55 -3.86 43100 1106.91 4748 29.50 3502.60 1942.00
519383 Anik Inds. B 10.00 55.49 54.50 54.52 50.70 52.25 -5.84 7193 3.73 107 93.30 131.90 50.70
530705 Anirit Ven. XT 10.00 77.50 73.63 79.00 73.63 75.42 -2.68 75 0.06 4 -18.53 186.90 52.58
531878 Anjani Fin. X 10.00 11.74 11.74 12.33 11.49 12.09 2.98 1796 0.21 33 18.89 14.54 9.50
511153 Anjani Foods X 2.00 22.85 23.25 23.25 22.00 22.89 0.18 1743 0.40 39 95.38 39.97 21.00
518091 Anjani Portl B 10.00 119.10 130.90 130.90 114.55 115.50 -3.02 3315 4.02 54 -8.10 186.95 96.00
531223 Anjani Synth X 10.00 23.71 23.85 24.24 22.78 23.15 -2.36 14925 3.50 88 9.41 58.25 21.40
531673 Anka (I) X 10.00 45.57 43.35 43.35 43.30 43.30 -4.98 9006 3.90 24 -866.00 71.11 13.81
532870 Ankit Metal Z 10.00 1.80 1.84 1.84 1.82 1.82 1.11 540 0.01 4 -0.10 5.01 1.65
544497 Anlon Health T 10.00 148.90 152.90 156.00 143.00 144.90 -2.69 26988 39.64 148 37.54 172.00 86.98
542437 Anmol B 10.00 13.90 14.40 14.40 13.80 14.02 0.86 4533 0.63 52 10.23 30.08 13.10
530799 Anna Infra. X 10.00 23.60 21.90 23.00 21.90 23.00 -2.54 199 0.04 10 17.16 39.15 19.86
538539 Annvrridhhi X 10.00 10.23 10.08 10.44 9.93 9.95 -2.74 21980 2.22 120 -13.09 24.43 8.49
531406 ANS Inds. X 10.00 10.78 11.31 11.31 11.31 11.31 4.92 51 0.01 2 -20.94 20.20 8.70
523007 Ansal Build. X 10.00 124.10 122.45 126.55 119.05 119.95 -3.34 1425 1.75 40 8.20 170.95 95.40
507828 Ansal Hsg. X 10.00 9.50 9.52 9.64 9.01 9.16 -3.58 73419 6.77 223 -2.69 18.82 8.30
500013 Ansal Proper Z 5.00 3.42 3.40 3.44 3.36 3.41 -0.29 730 0.02 9 -0.34 12.00 3.36
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530075 Antelopus Se B 10.00 380.10 380.00 380.50 365.70 370.60 -2.50 6575 24.27 175 23.13 944.15 365.70
544449 Anthem Bio B 2.00 653.80 651.05 655.00 643.00 648.15 -0.86 18471 119.73 578 97.17 873.25 620.05
543254 Anthony Wast B 5.00 433.35 435.10 435.10 412.50 416.45 -3.90 10865 45.57 477 13.56 699.80 412.50
538833 Anubhav Infr X 10.00 12.91 12.38 14.00 12.38 13.49 4.49 13293 1.75 49 46.52 24.88 12.26
506260 Anuh Pharma B 5.00 82.55 82.55 82.55 78.11 78.91 -4.41 5597 4.49 185 20.44 121.00 74.02
542460 Anup Engg. A1 10.00 2175.90 2212.00 2272.00 2159.25 2246.10 3.23 11455 254.92 1505 37.47 3857.55 2159.25
530109 Anupam Finse X 1.00 2.45 2.50 2.50 2.31 2.43 -0.82 543281 13.33 386 34.71 3.36 1.25
543275 Anupam Rasay A1 10.00 1263.65 1259.95 1260.45 1236.40 1240.90 -1.80 13326 166.16 897 93.44 1277.00 600.95
542865 Anuroop Pack B 10.00 12.49 12.32 12.94 12.28 12.57 0.64 3879 0.48 36 3.50 34.97 12.00
543655 Anzen(I)EYPT IF 100.00 120.00 117.80 117.80 117.80 117.80 -1.83 75000 88.35 1 -261.78 122.00 105.06
532259 Apar Inds. A1 10.00 8897.70 8987.95 8987.95 8611.45 8645.30 -2.84 1295 112.89 435 36.96 11797.35 4270.00
523694 Apcotex Inds B 2.00 385.25 384.80 384.80 371.80 373.05 -3.17 607 2.28 94 51.60 443.35 286.65
544111 Apeejay Surr B 1.00 133.60 132.30 134.65 130.55 132.00 -1.20 27994 36.76 219 58.67 208.40 128.75
540692 Apex Frozen B 10.00 267.05 269.95 276.55 259.95 263.75 -1.24 36978 100.33 843 36.28 350.20 179.20
533758 APL Apollo A1 2.00 1770.00 1771.05 1776.40 1722.50 1738.05 -1.81 44634 777.40 3544 46.02 1935.00 1273.30
517096 Aplab XT 10.00 74.99 74.93 74.93 71.32 71.54 -4.60 3295 2.36 37 82.23 93.00 28.24
523537 APM Inds. X 2.00 40.20 40.50 40.50 39.00 39.99 -0.52 239 0.09 11 108.08 57.80 31.00
512437 Apollo Finve X 10.00 412.75 414.80 414.80 405.00 410.00 -0.67 17 0.07 6 23.52 909.00 384.00
508869 Apollo Hosp. A1 5.00 7189.25 7188.95 7209.50 7085.50 7094.90 -1.31 5198 370.04 1069 61.02 8099.00 6002.15
540879 Apollo Micro A1 1.00 261.90 260.75 262.00 248.85 248.85 -4.98 423335 1071.07 7087 107.73 354.65 92.50
531761 Apollo Pipes B 10.00 292.45 291.05 291.50 278.50 285.50 -2.38 5856 16.60 290 51.07 501.25 278.50
500877 Apollo Tyres A1 1.00 520.80 523.05 527.75 518.05 520.55 -0.05 15724 82.10 728 41.71 557.15 368.00
539545 Apoorva Leas X 10.00 33.87 35.10 35.10 32.00 32.03 -5.43 31 0.01 6 -320.30 68.00 27.91
506979 Apt Packg. XT 10.00 111.00 116.55 116.55 105.45 105.45 -5.00 1575 1.78 11 224.36 116.55 40.86
532475 Aptech B 10.00 100.50 100.95 100.95 97.15 98.10 -2.39 13243 13.11 420 26.23 202.70 97.15
544529 Aptus Pharma MT 10.00 162.50 163.00 166.00 162.00 162.00 -0.31 14000 22.86 6 35.84 168.35 80.80
543335 Aptus Val.Ho A1 2.00 282.60 282.05 283.55 277.95 278.85 -1.33 58401 163.45 1358 16.56 364.85 267.75
544530 ARathi Share B 5.00 604.60 604.05 627.40 604.05 611.80 1.19 60218 372.07 1994 37.03 795.10 432.00
512344 Aravali Sec. X 10.00 3.99 3.99 3.99 3.97 3.97 -0.50 4 0.00 3 -24.81 7.37 3.44
540135 ARC Finance X 1.00 0.69 0.69 0.69 0.67 0.68 -1.45 1429621 9.74 1321 -22.67 2.13 0.67
520121 Arcee Inds. X 10.00 5.45 5.20 5.70 5.20 5.25 -3.67 903 0.05 7 -15.91 8.30 4.43
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543657 Archean Chem A1 2.00 504.20 503.95 504.20 484.60 489.30 -2.96 19872 98.44 782 35.38 727.80 409.00
532994 Archidply In B 10.00 88.25 86.03 88.50 86.03 86.54 -1.94 27 0.02 6 125.42 131.80 78.61
532212 Archies B 2.00 18.94 19.25 19.25 18.20 18.68 -1.37 2089 0.38 28 -62.27 27.00 14.72
524640 Archit Org. X 10.00 39.24 39.27 40.45 39.10 39.15 -0.23 7229 2.83 47 24.47 51.45 34.20
543993 ARCL Organic XT 10.00 369.90 384.65 384.65 351.45 353.05 -4.56 3981 14.55 70 15.18 434.60 163.05
539151 Arfin T 1.00 61.07 61.94 63.60 61.00 62.20 1.85 30778 19.22 148 148.10 63.60 23.06
532935 Aries Agro B 10.00 326.40 324.85 332.40 316.95 318.75 -2.34 729 2.34 92 10.92 459.00 215.60
530267 Arigato Univ XT 10.00 63.08 63.26 63.26 59.93 59.93 -4.99 1358 0.81 8 -10.48 119.70 33.00
531553 Arihant Aven X 10.00 18.00 17.95 17.95 16.70 17.57 -2.39 63 0.01 8 -34.45 27.12 15.12
511605 Arihant Cap. B 1.00 95.85 94.05 96.15 92.45 93.95 -1.98 7919 7.47 127 22.42 120.35 56.31
531381 Arihant Foun X 10.00 1174.05 1210.00 1232.50 1122.60 1178.35 0.37 810 9.48 73 19.90 1513.40 622.00
531017 Arihant Sec. X 10.00 22.01 22.01 23.75 20.01 20.81 -5.45 2392 0.50 47 -25.38 38.00 19.11
506194 Arihant Supe B 10.00 333.15 331.50 332.00 312.60 318.10 -4.52 542 1.73 55 21.98 555.00 312.60
531677 Aris Intnl. XT 10.00 430.55 409.05 409.05 409.05 409.05 -4.99 7 0.03 2 771.79 617.00 69.86
544419 Arisinfra So B 2.00 129.40 129.65 129.65 121.70 123.50 -4.56 59409 73.90 1227 -53.70 209.10 121.70
544261 Arkade Devel B 10.00 162.95 163.90 163.95 155.30 158.00 -3.04 13089 20.80 320 23.87 213.30 130.10
531179 Arman Finl.S B 10.00 1491.15 1569.95 1569.95 1442.00 1458.65 -2.18 953 13.98 155 -1402.55 1849.95 1111.00
538556 Arman Holdin X 10.00 87.22 88.96 92.02 86.50 88.32 1.26 4152 3.67 13 519.53 113.35 52.51
537069 Arnold Hold X 10.00 16.99 17.00 17.08 16.30 16.34 -3.83 54893 9.09 75 15.42 50.88 16.30
513729 Aro Granite B 10.00 30.35 30.00 30.79 27.66 29.23 -3.69 6306 1.80 204 -18.50 52.50 27.66
516064 Arrow Greent B 10.00 508.50 508.95 511.40 488.30 497.25 -2.21 610 3.03 94 14.73 914.90 488.30
506074 Arshiya Z 2.00 1.50 1.53 1.53 1.43 1.43 -4.67 24625 0.36 14 -0.01 4.30 1.22
531297 Artefact Pro X 10.00 62.88 64.95 64.95 59.26 60.13 -4.37 4653 2.84 58 6.34 89.74 52.00
542670 Artemis Elec X 1.00 21.90 21.90 22.45 21.20 21.70 -0.91 8684 1.88 135 48.22 33.50 16.50
542919 Artemis Medi B 1.00 269.90 273.85 273.85 264.85 270.20 0.11 19255 51.92 279 45.03 348.30 208.75
526443 Artificial E XT 10.00 145.90 143.50 144.00 138.65 141.75 -2.84 88680 123.74 542 18.77 440.60 83.43
522134 Artson XT 1.00 175.20 166.50 180.00 166.50 168.70 -3.71 10245 18.00 88 125.90 216.85 126.60
500016 Aruna Hotels X 10.00 8.87 9.00 9.00 8.60 8.70 -1.92 2453 0.21 32 6.59 12.80 7.75
526935 Arunis Abode XT 10.00 155.95 159.05 159.05 152.85 152.85 -1.99 1603602 2542.55 1109 53.44 159.05 5.70
530881 Arunjyoti Bi XT 1.00 9.16 8.71 9.16 8.71 8.71 -4.91 320903 28.88 194 -72.58 20.95 5.05
500101 Arvind A1 10.00 331.55 337.85 337.85 318.95 324.25 -2.20 9296 30.34 367 20.68 450.40 271.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542484 Arvind Fashn A1 4.00 489.05 489.10 493.90 465.90 470.50 -3.79 7050 33.59 598 -382.52 579.05 338.00
539301 Arvind Smart B 10.00 604.90 626.00 626.00 589.80 598.55 -1.05 1390 8.31 77 29.76 1014.00 567.30
538716 Aryaman Cap. B 10.00 483.55 493.25 507.70 465.00 504.00 4.23 356 1.74 33 17.38 753.85 214.00
530245 Aryaman Fin. X 10.00 677.70 677.70 724.10 631.00 702.60 3.67 1182 8.05 82 21.15 1100.00 390.00
542176 Aryan Shares X 10.00 22.85 25.13 25.13 25.00 25.00 9.41 1032 0.26 10 3.66 29.38 15.40
515030 Asahi (I) Gl A1 1.00 1026.90 1036.85 1055.00 1014.15 1027.65 0.07 4069 42.19 416 84.37 1072.95 576.60
532853 Asahi Song.C B 10.00 255.40 256.20 256.20 247.00 247.00 -3.29 87 0.22 23 18.03 483.25 244.25
543943 Asarfi Hosp. MT 10.00 199.50 198.95 198.95 190.05 195.00 -2.26 20000 38.68 20 28.22 221.00 72.90
543443 Ascensive Ed MS 1.00 19.00 19.00 19.00 19.00 19.00 0.00 20000 3.80 2 172.73 23.00 8.20
527001 Ashapura Min B 2.00 679.65 671.05 701.50 671.00 684.05 0.65 65612 446.97 2423 16.41 754.20 302.00
542579 Ashapuri Gol B 1.00 5.59 5.55 5.63 5.47 5.49 -1.79 599056 33.18 1196 10.36 10.20 5.47
523716 Ashiana Hous B 2.00 301.75 301.00 304.70 286.80 292.95 -2.92 1436 4.24 121 41.20 395.90 248.75
513401 Ashiana Isp. Z 10.00 28.29 26.90 27.72 26.88 27.70 -2.09 9109 2.47 23 -4.62 50.91 18.07
543766 Ashika Credi B 10.00 340.80 341.95 350.00 319.95 324.05 -4.91 111941 369.51 402 -118.70 915.00 291.25
514286 Ashima B 10.00 18.08 18.10 18.10 16.40 16.77 -7.25 38572 6.60 341 -16.94 37.40 16.40
512247 Ashirwad Cap X 1.00 3.04 3.08 3.08 2.96 3.00 -1.32 52497 1.58 245 27.27 5.32 2.65
526847 Ashirwad Stl X 10.00 29.63 29.85 29.85 28.39 28.56 -3.61 430 0.12 32 15.44 53.00 28.31
530429 Ashish Poly. X 10.00 30.96 32.80 32.80 31.00 31.00 0.13 2 0.00 2 -172.22 63.90 30.05
541702 Ashnisha Ind XT 1.00 3.12 3.10 3.23 3.00 3.22 3.21 827116 25.82 415 322.00 4.95 2.57
507872 Ashnoor Text X 10.00 44.95 44.96 45.77 44.54 45.55 1.33 2864 1.30 19 6.63 84.11 40.02
500477 Ashok Leylan A1 1.00 160.85 161.00 162.95 157.90 159.20 -1.03 408682 657.02 4452 28.68 164.50 95.20
533271 Ashoka Build A1 5.00 161.45 165.05 170.90 162.65 164.45 1.86 955229 1593.24 7460 3.34 319.00 158.05
540923 Ashoka Metcs B 10.00 15.84 15.61 15.84 15.49 15.53 -1.96 1670 0.26 25 6.04 26.00 14.00
526983 Ashoka Refin P 10.00 12.52 12.15 12.15 12.15 12.15 -2.96 200 0.02 1 -22.92 14.15 11.74
526187 Ashram Onlin X 10.00 4.94 5.18 5.18 5.17 5.17 4.66 1088 0.06 4 -86.17 6.60 4.11
531568 Ashutosh Pap X 10.00 7.71 7.86 8.48 7.26 8.38 8.69 11423 0.94 53 167.60 11.01 4.40
502015 ASI Inds. X 1.00 28.93 29.29 29.40 28.29 28.78 -0.52 19076 5.44 94 -3.95 65.90 26.60
530355 Asian Energy B 10.00 281.50 280.95 281.00 265.60 269.45 -4.28 1734 4.73 163 37.06 418.00 214.85
532888 Asian Granit B 10.00 62.37 61.00 62.12 59.93 60.49 -3.01 21383 13.07 223 44.15 77.38 39.58
533227 Asian Hot.(E B 10.00 134.35 143.95 143.95 130.10 130.10 -3.16 7 0.01 4 162.63 188.55 126.00
500023 Asian Hot.(N B 10.00 316.10 321.15 326.00 321.15 326.00 3.13 1083 3.51 11 -5.04 403.65 185.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500820 Asian Paints A1 1.00 2967.15 2967.15 2973.00 2915.70 2925.80 -1.39 18589 545.35 1963 72.03 2985.50 2125.00
524434 Asian Petro X 10.00 8.75 8.89 8.97 8.39 8.57 -2.06 7971 0.69 50 -57.13 17.88 7.00
531847 Asian Star B 10.00 687.60 697.60 697.60 610.00 646.40 -5.99 488 3.16 41 26.82 870.00 610.00
519532 Asian Tea X 10.00 10.77 11.35 11.35 10.55 10.59 -1.67 3267 0.35 64 62.29 20.75 9.80
543927 Asian Ware X 10.00 37.81 35.01 38.00 35.01 37.56 -0.66 554 0.20 15 -626.00 62.90 35.00
530723 Asit C Mehta X 10.00 138.55 145.00 145.00 135.00 140.00 1.05 10842 15.08 13 -81.87 163.90 92.00
544022 Ask Automot. B 2.00 479.20 475.55 476.05 455.00 459.15 -4.18 18078 83.75 960 73.58 578.00 333.85
526433 ASM Tech. B 10.00 3371.75 3371.75 3398.95 3203.20 3203.20 -5.00 23088 752.06 2852 84.63 4595.55 1033.20
540788 Aspira Path X 10.00 67.68 66.01 70.00 61.41 65.96 -2.54 1908 1.27 37 28.31 106.78 50.49
542911 Assam Entrad X 10.00 754.30 746.75 746.75 746.75 746.75 -1.00 16 0.12 4 70.71 855.35 485.05
507526 Asso.Alcohol B 10.00 972.95 952.05 963.45 933.00 937.40 -3.65 13777 129.54 532 20.67 1496.30 922.55
544183 Assoc.Coater M 10.00 114.35 108.65 108.65 108.65 108.65 -4.98 1000 1.09 2 27.16 209.45 81.50
531168 Associat.Cer X 10.00 230.90 228.60 228.60 190.65 195.05 -15.53 34 0.07 11 18.23 298.90 177.10
544445 Asston Pharm M 10.00 90.28 90.27 94.25 85.01 90.21 -0.08 16000 14.35 15 56.38 126.00 75.20
512600 Astal Lab X 10.00 81.36 81.60 83.99 80.00 81.36 0.00 7110 5.79 96 8.85 103.20 66.72
533138 Astec Life B 10.00 761.45 768.95 774.90 705.90 717.25 -5.80 93992 693.11 3255 -14.03 1250.88 608.00
540975 Aster DM Hel A1 10.00 635.10 632.30 639.50 616.50 618.55 -2.61 54349 340.35 2533 96.80 732.00 386.15
544409 Astonea Labs M 10.00 150.00 137.00 157.95 137.00 154.15 2.77 143000 216.29 34 42.47 185.00 118.00
532493 Astra Micro A1 2.00 908.80 904.60 912.65 874.75 878.55 -3.33 24798 220.56 2174 51.77 1195.65 584.20
532830 Astral A1 1.00 1458.55 1451.05 1459.50 1422.20 1433.50 -1.72 18038 258.09 898 75.65 1869.95 1232.00
506820 Astrazeneca A1 2.00 9211.50 9255.00 9255.00 8982.00 9021.60 -2.06 155 14.14 73 113.25 10653.05 6301.00
532340 Astro Bio Sy X 10.00 3.18 3.30 3.49 3.01 3.02 -5.03 26272 0.89 52 -302.00 6.11 2.30
544628 Astron Multi MT 10.00 63.00 50.40 50.40 47.88 47.88 -24.00 14000 6.85 6 17.80 50.40 47.88
540824 Astron Paper B 10.00 6.16 6.17 6.22 5.95 6.12 -0.65 11578 0.70 104 -0.54 24.14 5.85
543911 Atal RealTe. B 2.00 24.29 24.36 24.40 24.02 24.20 -0.37 38090 9.20 110 93.08 26.38 11.00
543236 Atam Valves B 10.00 83.03 83.01 83.37 80.34 81.85 -1.42 1636 1.34 54 16.05 148.95 77.00
544417 Aten Papers M 10.00 26.00 24.20 25.50 24.10 25.50 -1.92 4800 1.18 4 9.44 90.00 21.60
530187 Atharv Ent. X 10.00 3.10 3.10 3.10 2.98 2.99 -3.55 83628 2.54 29 27.18 5.80 2.52
539099 Athena Const M 10.00 4.65 4.65 4.65 4.65 4.65 0.00 2500 0.12 1 16.03 9.83 4.05
517429 Athena Glob. X 10.00 85.05 85.05 85.05 83.00 83.50 -1.82 585 0.49 22 -5.48 119.02 67.00
544397 Ather Energy B 1.00 674.45 676.65 683.95 661.55 678.90 0.66 127770 857.80 3030 -33.88 790.00 287.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538713 Atishay X 10.00 196.70 196.50 198.00 188.00 188.10 -4.37 13983 26.73 263 25.98 249.90 117.00
544527 Atlanta Elec B 2.00 871.80 872.95 876.55 822.65 827.60 -5.07 15241 127.81 1033 53.64 1093.50 781.45
532759 Atlantaa T 2.00 40.38 40.15 40.20 39.60 39.93 -1.11 5050 2.02 49 38.39 73.17 27.50
505029 Atlas Cycles B 5.00 97.85 98.00 98.00 93.30 93.30 -4.65 226 0.21 46 91.47 172.45 62.99
500027 Atul A1 10.00 5862.10 5802.55 5832.55 5701.00 5729.95 -2.25 955 54.90 397 31.11 7793.00 4882.00
531795 Atul Auto B 5.00 443.65 445.35 448.75 425.00 428.15 -3.49 6674 29.21 304 44.00 693.00 407.05
500028 ATV Projects X 10.00 37.09 37.91 38.95 35.90 36.62 -1.27 85494 32.38 359 25.26 51.00 27.55
532090 Atvo Enterp. X 1.00 15.27 15.50 15.50 15.00 15.09 -1.18 39000 5.92 70 1509.00 22.43 7.49
540611 AU Small F.B A1 10.00 960.10 961.05 962.85 946.80 952.80 -0.76 16029 152.84 843 32.73 967.00 479.00
532668 Aurion.Sol. A1 10.00 1074.15 1111.85 1111.85 1020.00 1032.75 -3.85 5442 56.95 568 28.04 1909.80 1020.00
530233 Auro Labs. X 10.00 255.95 253.40 256.00 238.00 238.75 -6.72 16183 39.09 110 141.27 303.00 159.00
524804 Aurobindo Ph A1 1.00 1217.45 1216.40 1217.50 1174.15 1176.65 -3.35 11158 133.56 746 20.14 1364.95 994.35
539289 Aurum PropTe B 5.00 171.85 170.00 170.30 163.95 167.00 -2.82 2173 3.61 127 -37.70 264.00 148.10
509009 Ausom Enterp B 10.00 118.00 120.90 121.00 106.60 111.60 -5.42 743 0.84 32 5.47 127.71 72.78
544505 Austere Syst M 10.00 52.60 52.60 52.60 51.80 51.80 -1.52 10000 5.22 5 13.52 79.31 51.80
522005 Austin Engg. X 10.00 141.95 143.95 143.95 130.30 135.75 -4.37 1172 1.58 52 10.81 208.45 130.25
539177 Authum Inv. A1 1.00 2635.65 2637.05 2664.35 2568.55 2589.25 -1.76 2175 56.46 413 10.96 3308.00 1333.00
505010 Auto Axles B 10.00 1813.25 1816.80 1876.80 1794.00 1846.00 1.81 357 6.51 71 17.75 1986.00 1533.15
505036 Auto Cor.Goa X 10.00 1783.35 1775.80 1775.80 1720.10 1729.25 -3.03 2211 38.50 213 17.83 2469.90 936.00
531994 Auto Pins X 10.00 147.25 154.45 154.45 139.90 140.45 -4.62 64 0.09 20 319.20 270.10 96.00
520119 Auto.Stam&As B 10.00 506.95 498.00 506.70 495.00 500.15 -1.34 175 0.88 32 51.35 763.95 402.65
532797 Autoline Ind B 10.00 71.54 71.34 72.01 67.74 70.84 -0.98 6276 4.33 171 28.22 125.00 63.00
512277 Autoriders I XT 10.00 932.90 886.30 886.30 886.30 886.30 -5.00 588 5.21 89 36.37 1031.00 24.98
540649 Avadh Sugar B 10.00 356.80 357.20 357.20 347.00 347.10 -2.72 678 2.37 52 10.96 616.40 347.00
531310 Available Fi X 10.00 150.65 157.00 157.00 145.40 147.80 -1.89 8111 12.10 105 1.33 378.15 145.40
543896 Avalon Tech A1 2.00 862.50 854.10 889.65 854.10 863.95 0.17 226066 1970.89 2084 65.95 1316.20 599.25
512149 Avance Tech. X 1.00 1.13 1.18 1.18 1.18 1.18 4.42 4459976 52.63 1334 118.00 3.15 0.52
532406 Avantel Soft A1 2.00 148.05 148.05 150.25 141.00 142.10 -4.02 258545 374.36 3810 111.89 215.00 90.32
512573 Avanti Feeds A1 1.00 819.10 820.90 825.50 799.05 805.45 -1.67 15397 125.43 778 17.73 965.00 572.05
543737 Aveer Foods X 10.00 611.95 620.00 647.95 612.10 620.05 1.32 48 0.30 15 64.93 849.95 519.85
540376 Avenue Super A1 10.00 3953.00 3932.20 3955.00 3826.35 3866.40 -2.19 18444 715.57 3660 92.08 4916.30 3337.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543910 AVG Logistic B 10.00 163.20 163.45 166.50 157.70 160.50 -1.65 4584 7.36 227 11.67 430.00 157.70
539288 AVI Polymers XT 10.00 25.51 24.24 24.24 24.24 24.24 -4.98 2044 0.50 21 3.25 34.57 9.90
508929 Avishkar Inf XT 10.00 692.90 686.00 686.00 686.00 686.00 -1.00 30 0.21 8 290.68 713.95 57.81
512109 Aviva Inds. XT 10.00 56.18 57.30 57.30 57.30 57.30 1.99 999 0.57 2 -818.57 57.30 28.35
511589 Avonmore Cap B 1.00 16.99 16.70 17.03 16.69 16.92 -0.41 9584 1.61 85 33.84 29.70 14.03
543512 Avro India B 10.00 129.45 128.50 128.50 112.10 118.95 -8.11 4766 5.78 45 185.86 230.35 108.00
519105 AVT Natural B 1.00 66.73 65.30 67.80 65.02 65.40 -1.99 7100 4.69 187 16.23 83.91 51.00
544181 Awfis Space B 10.00 491.50 492.05 492.50 480.00 485.85 -1.15 53803 263.21 753 66.37 808.30 480.00
543458 AWL Agri Bus A1 1.00 252.70 252.85 252.85 249.50 251.00 -0.67 75734 189.79 2054 30.17 337.00 231.55
513642 Axel Polymer X 10.00 48.66 47.58 47.58 41.01 42.94 -11.76 6379 2.85 72 24.12 60.00 27.72
532215 Axis Bank A1 2.00 1282.85 1283.00 1288.90 1265.65 1273.60 -0.72 66678 848.89 3473 15.21 1304.00 934.00
533570 Axis Gold ET E 1.00 107.66 108.10 108.10 106.82 107.73 0.07 38741 41.69 341 -- 112.07 63.55
543853 Axis Sensex B 10.00 87.83 88.61 88.98 88.00 88.00 0.19 3 0.00 3 -- 92.95 73.88
511144 Axis Sol. XT 10.00 74.67 78.40 78.40 78.40 78.40 5.00 147 0.12 6 17.58 78.40 15.00
532395 Axiscades Te T 5.00 1356.60 1350.00 1350.00 1288.80 1289.90 -4.92 12430 162.36 1043 61.39 1778.55 548.05
544382 AxisN500V50 B 10.00 30.34 30.29 30.98 29.85 29.93 -1.35 6636 2.01 40 -- 31.60 24.61
543348 AxisNHC ETF B 10.00 150.62 149.11 153.00 149.11 149.14 -0.98 28 0.04 7 -- 156.00 128.47
543357 AxisNifCons B 10.00 128.30 127.17 127.17 126.00 126.00 -1.79 126 0.16 3 -- 145.00 103.41
543347 AxisNifIT B 100.00 431.42 419.11 422.42 419.11 419.57 -2.75 3985 16.71 48 -- 493.55 341.00
542285 Axita Cotton B 1.00 10.67 10.78 10.95 10.73 10.83 1.50 856736 92.70 405 -270.75 12.28 8.00
523850 Axtel Inds. X 10.00 471.00 472.50 478.00 452.50 474.25 0.69 4407 20.48 235 38.22 550.00 370.50
508933 AYM Syntex B 10.00 156.10 165.35 165.35 149.00 151.75 -2.79 536 0.81 39 607.00 323.90 149.00
504731 Azad (I) Mob X 10.00 148.70 156.90 156.90 145.00 145.05 -2.45 671 0.98 31 4835.00 176.80 86.90
544061 Azad Engg. A1 2.00 1627.00 1615.20 1628.00 1551.10 1562.65 -3.96 41763 660.06 2165 1192.86 1928.00 1128.40
544177 Aztec Fluids MT 10.00 98.00 98.11 98.11 98.00 98.00 0.00 5000 4.90 3 40.83 128.00 70.00