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 20/04/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. Z 10.00 1.99 2.07 2.07 1.90 2.04 2.51 75755 1.50 94 -4.16 7.98 1.75
500009 A Sarabhai X 10.00 32.32 32.88 34.50 31.65 32.18 -0.43 113858 37.70 552 22.35 41.45 23.12
542012 A-1 B 1.00 14.00 13.83 13.94 13.30 13.30 -5.00 2900597 389.76 2774 266.00 70.41 12.40
532974 A.Birla Mone B 1.00 140.82 148.97 158.48 145.95 150.69 7.01 78840 119.12 1287 89.70 207.35 95.03
533292 A2Z Infra En T 10.00 17.83 17.15 18.10 17.15 17.31 -2.92 15559 2.71 49 123.64 23.25 12.32
543671 AAA Tech B 10.00 103.88 103.26 107.26 102.55 103.80 -0.08 1534 1.61 70 39.02 136.66 75.00
544176 Aadhar Hsg.F A1 10.00 496.80 496.80 499.95 477.70 480.75 -3.23 14405 69.70 836 38.46 547.75 424.20
530027 Aadi Inds. X 10.00 8.31 8.30 8.60 8.30 8.60 3.49 440 0.04 11 -53.75 13.43 4.49
539096 Aananda L.Sp XT 10.00 10.08 10.08 10.58 9.59 10.58 4.96 841 0.09 8 36.48 24.20 8.70
538812 Aanchal Ispt XT 10.00 32.70 34.33 34.33 34.33 34.33 4.98 130 0.04 13 -0.80 34.33 4.25
524412 Aarey Drugs B 10.00 82.15 80.51 85.68 80.51 84.65 3.04 10578 8.86 165 69.96 100.00 49.01
539562 Aarnav Fash. B 10.00 24.75 25.00 25.50 22.62 24.00 -3.03 77789 18.59 464 14.29 56.80 21.00
542580 Aartech Solo B 5.00 52.62 53.30 53.30 51.00 51.20 -2.70 9968 5.17 318 78.77 77.66 34.00
524348 Aarti Drugs B 10.00 373.15 379.00 379.00 363.25 365.15 -2.14 13517 49.70 410 16.57 574.95 318.60
524208 Aarti Inds. A1 5.00 440.70 442.95 447.90 436.30 445.85 1.17 31402 139.12 1336 42.79 494.00 338.20
543748 Aarti Pharma A1 5.00 696.60 693.55 694.85 673.00 676.10 -2.94 5178 35.48 431 28.68 971.50 583.85
543210 Aarti Surfac B 10.00 397.10 396.70 402.05 391.75 396.30 -0.20 195 0.77 50 18.76 651.00 317.65
511764 Aastamang.Fi X 10.00 35.34 40.00 40.00 35.45 36.47 3.20 6046 2.21 19 7.52 55.00 27.80
541988 Aavas Financ A1 10.00 1347.75 1364.50 1374.25 1329.70 1355.60 0.58 4722 64.02 630 21.90 2238.35 1050.25
540718 Aayush Art M 10.00 1143.35 1136.00 1158.00 1135.90 1145.65 0.20 88500 1012.95 572 12729.44 1175.00 799.00
539528 Aayush Well. X 1.00 34.96 35.01 35.71 34.00 34.30 -1.89 88475 30.42 773 36.88 267.30 26.86
542863 AB Bank B 1.00 57.67 57.85 58.36 57.12 57.93 0.45 2160 1.25 43 -- 64.20 51.10
540691 AB Capital A1 10.00 340.20 340.80 345.40 336.10 341.30 0.32 35308 120.80 1975 25.55 369.25 186.00
544522 AB Cotspin B 10.00 410.00 410.30 428.15 392.00 399.35 -2.60 153 0.62 31 66.45 508.00 379.30
544281 AB Infrabuil B 1.00 16.27 15.80 16.55 15.80 16.34 0.43 73599 11.93 316 52.71 23.27 7.70
544403 AB Lifestyle B 10.00 105.86 105.72 106.85 104.36 104.70 -1.10 59991 63.25 3195 89.49 176.10 87.70
543474 AB Nifty50 B 1.00 28.30 27.59 28.78 27.59 28.39 0.32 28027 7.96 1027 -- 31.00 25.30
542230 AB NiftyNx50 B 1.00 73.41 72.82 74.43 72.77 73.93 0.71 3135 2.31 27 -- 75.00 63.00
500040 AB Real Est A1 10.00 1418.90 1419.85 1430.20 1396.05 1404.75 -1.00 11355 160.51 1168 -64.03 2535.00 1080.10
540008 AB S&P Sen A1 1.00 79.26 78.46 80.50 77.60 78.97 -0.37 4154 3.27 49 -- 89.40 71.23
523204 Aban Offshor T 2.00 20.07 19.07 19.07 19.07 19.07 -4.98 2300 0.44 16 -0.14 61.28 18.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512165 ABans Enterp X 2.00 27.12 27.99 29.19 25.55 25.84 -4.72 9027 2.49 140 11.14 42.72 17.00
543712 Abans Finl.S B 2.00 203.70 207.30 208.95 202.50 202.50 -0.59 372 0.76 57 8.00 267.00 177.00
531658 Abate AS Ind X 10.00 11.72 10.55 11.58 10.55 11.49 -1.96 161687 17.36 234 17.15 26.20 9.61
500002 ABB India A1 2.00 7029.95 7031.15 7319.30 6992.30 7155.70 1.79 27100 1948.46 6407 90.89 7319.30 4640.50
500488 Abbott (I) A1 10.00 25797.15 25800.65 25991.95 25510.00 25578.90 -0.85 1707 438.08 906 35.66 35921.55 25318.30
520123 ABC India X 10.00 65.00 64.00 66.00 61.50 63.88 -1.72 377 0.24 17 104.72 108.00 51.50
532057 Abhinav Cap. X 10.00 112.00 132.00 132.00 114.90 114.90 2.59 101 0.12 7 32.46 179.85 103.00
538952 Abhinav Leas X 1.00 1.32 1.30 1.30 1.20 1.30 -1.52 6575 0.08 17 10.83 1.67 0.97
539544 Abhishek Inf XT 10.00 7.80 8.18 8.19 8.18 8.19 5.00 3695 0.30 9 -17.06 8.83 6.05
511756 Abirami Fin. Z 10.00 32.05 32.05 32.05 30.75 31.10 -2.96 1036 0.33 13 34.18 56.25 27.90
531161 ABM Knowledg X 5.00 240.65 239.00 266.00 236.00 249.00 3.47 281 0.71 20 43.76 325.00 153.00
544422 Abram Food M 10.00 79.96 77.20 77.20 77.00 77.00 -3.70 4800 3.70 4 12.16 150.00 57.00
544500 Abril Paper M 10.00 39.97 39.45 39.45 39.45 39.45 -1.30 2000 0.79 1 22.29 56.90 25.50
544211 ABS CrisGilt B 100.00 109.97 112.24 112.24 112.24 112.24 2.06 22 0.02 1 -- 112.93 108.01
543473 ABSHealthETF B 0.00 15.03 14.65 15.05 14.65 14.91 -0.80 934877 138.93 317 -- 16.14 12.70
543374 ABSL AMC A1 5.00 1071.75 1057.85 1082.00 1048.45 1066.65 -0.48 25310 270.14 2463 30.32 1082.00 595.50
543813 ABSL Liq.Cri B 10.00 1000.01 999.99 1000.00 999.99 1000.00 0.00 8599 85.99 16 -- 1000.01 995.00
543575 ABSLNIF200MO B 10.00 31.26 31.25 31.55 31.00 31.55 0.93 1244 0.39 11 -- 32.97 27.11
544218 ABSLNiftyPSE B 1.00 10.94 11.09 11.14 10.95 11.04 0.91 11731 1.29 61 -- 11.14 9.20
543472 ABSNIFITETF B 0.00 34.24 34.88 34.88 34.24 34.34 0.29 482 0.17 24 -- 42.99 30.68
543471 ABSSILVERETF E 0.00 248.45 242.23 249.69 242.23 247.53 -0.37 100337 248.98 3942 -- 375.00 94.13
500410 ACC A1 10.00 1431.85 1443.95 1444.95 1413.90 1429.55 -0.16 16085 230.43 1223 10.13 2123.30 1250.00
531533 Accedere XT 10.00 57.13 59.70 59.70 54.33 56.96 -0.30 2730 1.54 72 284.80 88.60 38.28
517494 Accel X 2.00 13.61 13.99 13.99 11.67 13.11 -3.67 34742 4.54 111 39.73 20.05 8.85
543938 AccelerateBS MT 10.00 157.75 159.90 159.90 159.90 159.90 1.36 640 1.02 1 88.83 198.95 67.00
532268 Accelya Sol. B 10.00 1200.95 1193.70 1209.95 1183.50 1198.25 -0.22 2748 33.04 284 16.60 1524.55 1017.10
544710 Accord Trans M 10.00 58.67 57.06 63.50 57.06 62.07 5.80 180000 110.06 58 21.11 65.00 45.00
544694 Accretion Nu M 10.00 197.05 200.00 200.00 200.00 200.00 1.50 1000 2.00 1 55.56 229.00 150.10
544598 Accuracy Shi T 1.00 5.68 5.41 5.70 5.41 5.47 -3.70 18996 1.06 72 34.19 7.92 3.33
544431 Ace Alpha T M 10.00 105.50 105.50 105.50 105.45 105.46 -0.04 9000 9.49 3 17.40 138.00 77.10
530093 ACE EduTrend Z 10.00 4.66 4.70 4.70 4.70 4.70 0.86 595 0.03 2 -19.58 4.70 2.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530669 Ace Engitech XT 10.00 134.05 134.05 134.05 127.35 127.35 -5.00 16 0.02 2 -37.79 238.45 116.80
539661 Ace Men Engg X 10.00 97.58 97.00 97.00 97.00 97.00 -0.59 3 0.00 2 -4850.00 107.14 53.35
531525 ACE Software X 10.00 160.55 163.60 163.60 149.50 152.85 -4.80 48847 74.48 554 27.59 302.26 148.95
543499 Achyut Healt B 1.00 5.52 5.58 5.61 5.39 5.45 -1.27 31222 1.72 108 272.50 6.80 3.16
517356 ACI Infocom XT 1.00 1.27 1.22 1.27 1.22 1.26 -0.79 22483 0.28 108 -7.00 2.50 0.86
544743 ACJK (Export B 10.00 130.85 131.80 134.90 129.05 133.95 2.37 203222 270.92 2248 22.82 197.95 117.25
530043 Acknit Inds X 10.00 290.80 307.80 307.80 271.90 298.00 2.48 81 0.23 15 11.70 344.00 220.00
539391 Acme Resourc Z 10.00 32.30 32.30 32.48 31.00 32.45 0.46 988 0.32 11 -56.93 43.50 27.76
544283 ACME Solar A1 2.00 305.00 307.15 314.25 297.00 298.95 -1.98 221965 679.88 3935 25.95 324.25 195.65
513149 Acrow (I) X 10.00 808.00 808.00 848.40 808.00 848.35 4.99 167 1.42 8 285.64 848.40 586.15
530745 ACS Tech X 10.00 40.75 41.56 41.56 39.94 39.98 -1.89 43605 17.78 145 31.73 45.80 3.28
532762 Action Const A1 2.00 916.35 923.45 927.55 900.45 905.40 -1.19 18291 167.07 610 25.51 1390.00 746.10
541144 Active Cloth B 10.00 135.32 137.99 141.28 134.11 136.99 1.23 51730 71.94 273 17.63 161.00 82.55
543349 Acutaas Chem A1 5.00 2361.75 2330.90 2419.00 2330.90 2411.15 2.09 24474 585.28 2306 68.79 2687.75 1041.05
511359 Ad-Manum Fin X 10.00 55.88 57.00 57.00 54.50 54.50 -2.47 238 0.13 13 4.52 89.00 42.20
539254 Adani Energy A1 10.00 1259.20 1257.80 1291.35 1246.40 1261.40 0.17 106962 1357.70 6576 67.45 1291.35 745.45
512599 Adani Enterp A1 1.00 2218.35 2215.45 2280.00 2201.10 2228.00 0.44 175135 3925.43 11481 21.47 2612.75 1753.45
541450 Adani Green A1 10.00 1126.80 1126.45 1195.00 1120.90 1154.60 2.47 526865 6127.37 19222 128.00 1195.00 767.00
532921 Adani Ports A1 2.00 1573.10 1573.95 1600.85 1567.05 1577.55 0.28 164090 2603.45 6055 29.10 1600.85 1181.70
533096 Adani Power A1 2.00 198.40 199.15 207.40 197.40 200.80 1.21 3796933 7694.83 25616 33.80 207.40 101.06
542066 Adani Total A1 1.00 632.90 633.20 640.70 612.10 620.55 -1.95 372095 2332.34 8443 106.26 797.40 453.50
526711 Adarsh Plant X 10.00 34.27 33.93 33.93 32.56 32.85 -4.14 930 0.31 25 -23.98 44.90 23.21
523411 ADC (I) Com. X 10.00 1589.80 1615.00 1650.00 1592.00 1616.45 1.68 1972 32.08 216 40.50 2090.00 963.30
539506 Adcon Capita X 1.00 0.48 0.49 0.49 0.47 0.48 0.00 442290 2.13 290 6.86 1.05 0.40
544435 Adcounty Med M 10.00 132.50 134.00 134.00 130.80 132.30 -0.15 18400 24.36 23 16.88 282.00 95.65
541865 Add-Shop ERe B 10.00 7.47 7.05 7.47 7.05 7.43 -0.54 25084 1.84 88 20.08 11.50 5.57
507852 Addi Inds. X 5.00 105.90 105.02 109.00 99.99 108.47 2.43 303 0.31 26 41.24 141.25 48.14
519183 ADF Foods B 2.00 225.95 226.85 235.50 219.05 221.05 -2.17 38204 87.38 873 30.20 301.00 153.65
539189 Adhbhut Infr X 10.00 15.01 16.50 16.51 15.20 16.19 7.86 1641 0.26 34 -13.61 23.70 11.32
514113 Adinath Text X 10.00 19.90 19.80 21.89 17.98 21.89 10.00 6664 1.39 32 168.38 43.39 15.46
543574 AdiNiftyQLIT B 10.00 21.17 21.68 21.68 21.13 21.29 0.57 7636 1.62 116 -- 23.27 18.57
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
535755 Aditya Bir.F A1 10.00 64.24 64.39 66.63 63.25 64.76 0.81 425811 278.12 3692 -12.27 104.60 53.60
540146 Aditya Cons. M 10.00 36.00 36.00 36.00 36.00 36.00 0.00 3000 1.08 1 29.03 59.00 31.00
544466 Aditya Infot B 1.00 2265.15 2186.00 2284.95 2178.00 2275.00 0.43 39407 882.48 3312 105.62 2284.95 1014.65
513513 Aditya Ispat X 10.00 11.72 11.50 11.50 10.50 10.50 -10.41 3275 0.36 18 -1.92 11.96 8.26
521141 Aditya Spin. X 10.00 17.84 18.25 18.35 17.00 17.17 -3.76 5193 0.92 51 -20.94 26.05 13.20
540205 Aditya Visio A1 1.00 523.95 533.30 533.30 504.10 510.80 -2.51 19007 98.09 700 59.33 598.10 328.25
524604 Adline Chem P 10.00 10.75 11.28 11.28 11.28 11.28 4.93 100 0.01 1 225.60 19.07 7.60
544669 Admach Syst. M 10.00 215.55 225.00 227.00 220.00 222.40 3.18 13200 29.64 18 24.68 245.00 179.00
517041 Ador Welding B 10.00 1006.40 1000.20 1062.85 1000.20 1035.30 2.87 5833 61.10 579 27.35 1258.85 819.00
532172 Adroit Info. B 10.00 9.79 10.39 10.39 9.55 9.59 -2.04 2491 0.24 41 22.30 13.50 7.82
544185 Adtech Syst. X 10.00 61.01 61.01 63.70 59.01 62.40 2.28 5549 3.47 67 19.50 99.95 47.00
543230 Advait Energ B 10.00 1909.45 1900.20 1929.65 1851.00 1860.15 -2.58 6004 112.94 904 44.32 2419.00 1100.00
544562 Advance Agro B 10.00 111.21 110.30 111.02 107.10 107.58 -3.26 6005 6.58 110 26.96 154.00 84.50
521048 Advance Life X 10.00 26.03 26.03 27.33 26.03 27.33 4.99 139 0.04 4 24.62 32.90 20.05
534612 Advance Metr XT 5.00 20.17 20.40 20.40 19.26 20.20 0.15 1216 0.24 28 -2.97 32.80 12.00
506947 Advance Petr XT 10.00 148.90 156.30 156.30 156.30 156.30 4.97 1 0.00 1 355.23 222.95 97.60
539982 Advance Synt XT 10.00 5.45 5.45 5.70 5.45 5.70 4.59 200 0.01 4 -0.35 6.31 4.40
540025 Advanced Enz B 2.00 307.95 291.05 307.45 291.05 299.00 -2.91 9792 29.64 418 21.99 366.55 251.90
523269 Advani Hotel B 2.00 54.69 54.96 54.96 54.18 54.69 0.00 1326 0.73 35 21.45 68.98 46.83
544446 Advent Hotel B 10.00 165.55 167.25 167.75 158.60 160.15 -3.26 13399 21.84 437 762.62 341.70 124.00
539773 Advik Cap. X 1.00 1.75 1.76 1.76 1.62 1.68 -4.00 937661 15.68 572 -4.80 1.97 1.11
500003 Aegis Logis. A1 1.00 708.85 709.00 749.80 689.70 743.75 4.92 169542 1232.36 5690 33.93 946.50 576.00
544407 Aegis Vopak B 10.00 201.00 192.60 201.00 192.60 197.15 -1.92 32044 63.50 905 106.57 302.00 158.80
544213 Aelea Commod M 10.00 162.60 163.00 163.00 154.50 161.20 -0.86 39600 62.90 55 26.87 230.00 106.00
524594 Aeonx Digit X 10.00 146.00 145.95 146.00 139.00 142.00 -2.74 347 0.50 16 43.56 242.00 99.00
544634 Aequs B 10.00 170.60 171.80 201.40 171.00 195.30 14.48 478200 898.36 5424 -260.40 201.40 113.65
511076 Aeroflex Ent B 2.00 91.88 91.48 91.49 86.34 87.03 -5.28 21890 19.38 364 19.17 113.90 62.97
543972 Aeroflex Ind B 2.00 311.20 312.00 312.70 297.85 301.00 -3.28 102841 313.91 1290 132.02 321.30 151.44
543743 Aeroflex Neu B 10.00 83.31 84.45 84.45 80.60 81.55 -2.11 103 0.08 32 94.83 125.00 58.55
534733 Aerpace Inds XT 1.00 23.00 23.46 23.46 23.00 23.00 0.00 66794 15.44 75 -35.94 32.50 16.70
543534 Aether Inds. A1 10.00 1180.15 1200.15 1215.65 1175.00 1185.30 0.44 23004 274.28 1504 72.90 1250.00 723.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544224 Afcom Holdg. M 10.00 818.70 828.95 840.00 812.05 822.95 0.52 60720 501.25 366 17.76 1144.40 635.00
544280 Afcons Infra A1 10.00 334.15 328.15 338.35 327.20 334.10 -0.01 78216 258.81 1383 27.32 479.05 265.90
542752 Affle 3I A1 2.00 1468.10 1495.00 1495.05 1436.30 1446.95 -1.44 22130 323.35 1396 46.47 2186.80 1251.85
541402 Affordable R T 10.00 192.95 184.20 189.35 183.35 188.80 -2.15 5114 9.47 81 47.32 540.00 120.00
506579 AG Ventures X 10.00 114.09 114.95 116.00 109.60 110.59 -3.07 4824 5.45 143 18.46 329.05 74.60
531921 Agarwal Indl B 10.00 466.25 473.40 473.40 441.95 445.15 -4.53 4022 18.24 299 11.41 1083.10 360.45
500187 AGI Greenpac A1 2.00 585.45 580.05 588.70 568.00 571.95 -2.31 10710 61.37 536 11.12 1008.30 444.00
539042 AGI Infra B 1.00 374.60 374.65 383.00 370.70 371.60 -0.80 38983 146.36 654 55.38 386.25 147.00
516020 Agio Paper X 10.00 4.07 4.07 4.07 3.87 3.90 -4.18 63 0.00 8 -0.35 8.20 3.58
537292 Agri-Tech B 10.00 122.40 120.00 120.10 116.20 116.20 -5.07 103 0.12 3 -26.84 185.80 93.00
539546 Agribio Spir X 10.00 280.00 282.00 282.00 277.00 277.40 -0.93 10561 29.56 48 86.69 286.00 168.10
543451 AGS Transact Z 10.00 3.03 2.88 2.88 2.88 2.88 -4.95 7135 0.21 17 -0.22 6.80 2.30
532811 Ahluwalia Co B 2.00 832.90 830.00 843.85 817.95 833.35 0.05 3665 30.46 262 20.90 1129.20 645.00
522273 Ahmed.Steelc X 10.00 170.70 171.55 178.75 165.60 177.25 3.84 483 0.84 21 9.03 303.00 84.00
532806 AI Champdany XT 5.00 36.44 38.20 38.20 34.64 36.80 0.99 219 0.08 12 -2.51 65.70 19.72
532683 AIA Engineer A1 2.00 3958.20 3974.95 4073.35 3925.10 4003.50 1.14 2357 94.45 529 32.49 4200.00 3000.60
544072 Aik Pipes MT 10.00 37.79 36.00 36.00 35.91 35.91 -4.97 2400 0.86 3 12.13 84.48 19.02
524288 Aimco Pest. X 10.00 51.92 52.01 52.01 48.10 49.73 -4.22 4107 2.06 45 -3.68 109.65 36.00
531439 AION-Tech B 10.00 41.11 42.60 42.60 39.89 39.89 -2.97 2456 1.01 50 24.78 80.50 30.25
543811 Airan B 2.00 17.82 17.01 17.99 16.49 17.39 -2.41 12015 2.07 134 26.35 32.68 12.65
544516 Airfloa Rail M 10.00 347.45 349.00 354.75 341.10 342.40 -1.45 60000 208.22 59 -- 431.95 246.00
532331 Ajanta Pharm A1 2.00 2790.15 2790.15 2813.70 2774.20 2779.55 -0.38 1722 48.03 504 34.23 3158.20 2335.00
519216 Ajanta Soya X 2.00 26.14 26.14 26.14 25.30 25.47 -2.56 33973 8.79 188 14.07 51.90 16.00
544356 AJAX Engg. B 1.00 488.20 497.95 501.50 480.55 497.35 1.87 5508 27.03 338 25.73 756.75 395.65
511692 Ajcon Global X 1.00 7.18 7.05 7.21 6.67 7.13 -0.70 33117 2.35 75 -713.00 14.46 5.11
513349 Ajmera Realt B 2.00 124.86 123.40 123.95 118.65 120.80 -3.25 18604 22.77 385 19.90 221.23 98.10
530499 AK Capital X 10.00 1569.65 1789.95 1789.95 1540.30 1575.45 0.37 456 7.31 75 10.00 1789.95 980.00
530621 Akar Auto In X 5.00 92.68 94.59 94.59 90.35 90.80 -2.03 3961 3.61 52 36.76 204.60 74.05
542020 AKI India B 2.00 5.15 5.13 5.20 5.06 5.10 -0.97 3278 0.17 17 24.29 16.23 3.72
544200 Akme Fintrad T 1.00 9.69 9.85 10.00 9.55 9.62 -0.72 81343 7.94 149 10.93 10.00 3.93
532351 Aksh Optifib T 5.00 5.67 5.66 5.93 5.57 5.77 1.76 38986 2.25 121 -4.27 12.91 3.81
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541303 Akshar Spint B 1.00 0.51 0.52 0.52 0.49 0.50 -1.96 135507 0.68 110 -5.00 0.76 0.36
524598 Aksharchem B 10.00 206.00 207.15 217.85 207.00 214.65 4.20 444 0.93 21 7.55 330.80 142.90
544222 Akums Drugs B 2.00 545.90 544.05 546.00 531.30 533.35 -2.30 6711 36.07 620 -2051.35 620.00 410.10
535916 Alacrity Sec B 10.00 60.65 60.99 63.00 59.08 61.11 0.76 14279 8.78 135 43.04 87.80 42.93
539115 Alan Scott E X 10.00 255.70 254.00 268.05 250.00 254.55 -0.45 909 2.31 40 -59.89 404.00 92.00
531082 Alankit B 1.00 9.50 9.41 9.50 9.25 9.30 -2.11 28282 2.65 154 11.92 18.07 6.41
524075 Albert David B 10.00 718.20 730.85 730.85 711.25 711.55 -0.93 142 1.01 17 42.28 959.35 581.30
531409 Alchemist Co XT 10.00 28.99 28.99 28.99 28.99 28.99 0.00 72 0.02 2 -13.18 28.99 13.33
506235 Alembic B 2.00 91.62 90.32 91.65 89.65 90.35 -1.39 27228 24.68 416 7.28 125.70 70.65
533573 Alembic Phar A1 2.00 784.95 786.00 787.60 755.00 759.00 -3.31 8664 66.56 597 23.72 1107.80 635.30
511463 Alexander St X 10.00 8.90 9.40 9.40 9.09 9.10 2.25 4175 0.39 16 -182.00 16.90 7.33
530973 Alfa ICA (I) X 10.00 76.60 80.43 80.43 80.40 80.40 4.96 18 0.01 6 13.42 123.00 67.78
517546 Alfa Transfo X 10.00 45.37 45.50 46.70 43.45 44.98 -0.86 13799 6.27 112 -408.91 92.20 27.03
531156 Alfavision O XT 1.00 16.20 16.52 16.52 16.52 16.52 1.98 54444 8.99 19 -23.94 16.52 3.65
505216 Alfred Herb. X 10.00 2850.00 2850.00 2869.00 2835.45 2854.15 0.15 67 1.91 12 0.49 3974.00 1952.10
505725 Algoquant F B 1.00 55.51 55.21 56.10 54.26 54.86 -1.17 166771 91.62 617 89.93 91.70 43.88
531147 Alicon Cast. B 5.00 684.70 662.50 723.10 662.50 700.75 2.34 2383 16.56 684 31.87 1024.95 580.54
543322 Alivus Life A1 2.00 1066.65 1069.60 1069.60 1040.05 1062.55 -0.38 4212 44.57 493 23.99 1224.00 830.00
530889 Alka (I) XT 1.00 19.88 20.87 20.87 20.87 20.87 4.98 58 0.01 22 57.97 20.87 7.20
533029 Alkali Metal B 10.00 66.75 67.00 67.90 66.00 66.00 -1.12 2016 1.36 63 75.00 118.13 47.50
539523 Alkem Labora A1 2.00 5583.70 5515.80 5673.95 5515.80 5634.80 0.92 2172 122.61 449 28.41 5933.00 4716.75
506767 Alkyl Amines A1 2.00 1434.80 1431.05 1438.35 1400.00 1407.15 -1.93 1499 21.26 292 35.75 2448.80 1212.35
544479 All Time Pla B 2.00 217.40 220.45 220.45 211.80 212.85 -2.09 3383 7.27 159 29.48 334.80 185.10
532749 Allcargo Log B 2.00 9.58 9.57 9.70 9.23 9.57 -0.10 825851 78.53 1564 -73.62 18.68 7.10
543954 Allcargo Ter B 2.00 26.23 26.45 26.45 24.96 25.72 -1.94 9757 2.53 170 22.37 37.95 18.41
532633 Alldigi Tech B 10.00 854.90 803.30 864.45 803.30 853.70 -0.14 500 4.25 160 17.91 1090.15 680.00
534064 Alliance I.M X 1.00 1.65 1.66 1.69 1.61 1.63 -1.21 151977 2.50 226 -0.74 4.49 1.30
544203 Allied Blend A1 2.00 573.50 578.80 587.70 567.25 573.75 0.04 31866 183.78 1122 60.33 719.95 302.50
532875 Allied Digit B 5.00 122.33 122.64 122.64 117.50 118.28 -3.31 24592 29.44 525 18.51 226.50 86.50
531400 Almondz Glob B 1.00 16.34 16.80 17.00 16.13 16.74 2.45 17453 2.91 85 10.02 27.76 11.00
521070 Alok Inds. A1 1.00 14.31 14.35 14.35 12.66 13.76 -3.84 642474 89.08 1917 -9.17 23.50 11.12
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532878 Alpa Lab. B 10.00 68.75 68.75 70.00 67.10 67.86 -1.29 1395 0.95 50 12.25 118.80 46.00
526397 Alphageo (I) B 10.00 228.70 230.00 230.00 219.50 221.30 -3.24 1595 3.56 56 -9.65 296.95 164.35
543937 Alphalogic MT 10.00 178.80 175.25 175.25 175.25 175.25 -1.99 600 1.05 1 81.51 187.00 91.10
542770 Alphalogic T T 5.00 63.51 63.50 63.50 60.40 61.77 -2.74 9560 5.82 88 77.21 126.05 32.50
526519 Alpine Hsg. X 10.00 91.99 88.73 94.98 88.73 89.58 -2.62 159 0.14 5 27.06 181.00 74.12
539277 Alstone Text X 1.00 0.13 0.13 0.13 0.13 0.13 0.00 24998921 32.50 2930 13.00 0.92 0.11
524634 Alufluoride X 10.00 540.20 545.00 579.95 530.15 562.30 4.09 62059 352.45 1530 20.02 579.95 375.50
544679 Amagi Media B 5.00 356.50 358.45 371.25 348.25 367.50 3.09 114878 417.60 459 -115.57 438.00 310.75
506597 Amal B 10.00 674.90 680.00 680.00 646.65 654.65 -3.00 22950 151.36 573 29.68 1148.00 408.20
501622 Amalgam.Elec X 5.00 47.18 49.53 49.53 47.18 47.18 0.00 21 0.01 3 -42.12 110.50 38.90
544502 Amanta Healt B 10.00 130.37 127.80 135.57 127.80 134.99 3.54 15570 20.40 594 34.26 154.85 93.10
500008 Amara Raja E A1 1.00 778.45 783.95 783.95 761.60 765.95 -1.61 22001 169.52 1423 18.87 1095.90 671.45
521097 Amarjothi Sp X 10.00 134.95 136.00 139.00 134.00 137.50 1.89 990 1.35 25 8.04 195.00 113.10
538465 Amarnath Sec X 10.00 14.66 14.50 14.50 14.50 14.50 -1.09 100 0.01 1 24.17 17.88 10.06
539196 Amba Enterp. X 5.00 138.70 142.00 144.99 136.00 138.91 0.15 7069 9.86 108 22.19 208.00 94.00
519471 Ambar Protei X 10.00 172.05 175.00 179.80 175.00 175.00 1.71 407 0.72 16 14.30 432.85 145.00
540902 Amber Enterp A1 10.00 7960.30 7961.40 8035.00 7772.75 7969.90 0.12 21143 1681.46 4169 175.47 8625.00 5404.00
532335 Ambica Agarb B 10.00 24.19 24.70 24.70 23.25 24.45 1.07 195 0.05 6 61.12 32.95 20.50
531978 Ambika Cotto B 10.00 1437.20 1438.70 1465.00 1424.95 1433.40 -0.26 861 12.43 109 13.04 1700.00 1100.60
526439 Ambitious Pl X 10.00 11.50 11.45 11.50 11.39 11.50 0.00 3344 0.38 10 44.23 17.13 8.55
543678 Ambo Argitec M 10.00 19.00 19.05 19.05 19.00 19.00 0.00 2000 0.38 2 31.67 102.98 18.00
500425 Ambuja Cemen A1 2.00 458.95 458.95 464.20 453.05 454.50 -0.97 72332 331.52 2481 30.02 625.00 394.00
530133 Amco India X 10.00 73.88 73.88 82.00 70.00 70.01 -5.24 964 0.70 18 46.36 107.00 60.16
532828 AMD Inds B 10.00 46.09 41.01 45.91 41.01 44.89 -2.60 1781 0.80 38 -16.03 68.18 32.00
544555 Ameenji Rubb M 10.00 126.75 129.90 132.65 129.90 132.65 4.65 9600 12.50 5 18.63 162.85 96.05
531681 Amerise Bio X 1.00 0.72 0.72 0.72 0.70 0.70 -2.78 57290 0.40 36 70.00 0.93 0.50
513117 Amforge Inds X 2.00 8.91 9.23 9.45 8.21 9.03 1.35 1370 0.12 49 34.73 10.90 6.05
544037 Amic Forging M 10.00 1581.15 1581.15 1595.90 1540.00 1554.60 -1.68 7200 112.27 59 170.46 1749.90 1065.00
541771 Amin Tannery XT 1.00 1.84 1.92 1.92 1.81 1.88 2.17 145636 2.74 126 62.67 3.00 1.15
506248 Amines&Plast B 2.00 167.30 163.30 167.40 161.00 161.00 -3.77 3872 6.37 121 24.47 289.00 132.25
531300 Amit Intl. Z 10.00 3.20 3.20 3.36 3.04 3.35 4.69 46111 1.43 19 55.83 5.05 3.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531557 Amit Secur. XT 10.00 55.94 58.00 58.00 57.80 57.80 3.32 251 0.15 2 33.03 67.16 6.00
500343 AMJ Land Hol B 2.00 44.31 44.00 44.90 42.02 42.69 -3.66 6181 2.67 69 8.73 68.83 31.30
544169 Amkay Prod. M 10.00 62.90 60.01 60.01 60.01 60.01 -4.59 2000 1.20 1 33.90 81.99 36.50
526241 Amrapali Ind X 5.00 17.53 18.20 18.24 17.31 17.36 -0.97 4617 0.82 37 18.67 20.23 12.65
531991 Amraworld Ag X 1.00 0.58 0.57 0.57 0.55 0.55 -5.17 41011 0.23 63 -4.58 1.22 0.45
590006 Amrutanjan B 1.00 546.50 579.00 579.00 539.30 543.15 -0.61 1974 10.83 168 27.59 789.95 490.00
540066 AMS Polymers XT 10.00 55.17 57.90 57.92 57.90 57.92 4.98 40 0.02 3 21.94 57.92 27.05
543415 Anand Rathi A1 5.00 3689.55 3722.60 3722.60 3645.05 3665.65 -0.65 3505 128.69 563 76.86 3733.90 1636.75
542721 Anand Rayons B 10.00 63.46 64.49 65.00 61.17 62.77 -1.09 18182 11.48 208 14.30 470.00 58.10
515055 Anant Raj A1 2.00 513.20 512.65 516.40 502.80 506.65 -1.28 85326 435.01 3012 34.61 744.10 403.00
544579 Anantam High IF 100.00 105.42 108.00 108.00 104.74 106.00 0.55 379 0.40 15 26.57 116.00 101.50
532141 Andhra Cem. B 10.00 57.96 57.02 59.32 56.22 57.31 -1.12 2748 1.59 124 -3.19 109.80 40.39
502330 Andhra Paper B 2.00 67.85 67.13 67.81 66.43 66.72 -1.67 5225 3.50 81 70.98 98.00 57.03
500012 Andhra Petro X 10.00 41.78 41.78 42.14 40.36 41.22 -1.34 28882 11.93 200 -10.85 63.51 29.39
590062 Andhra Sugar B 2.00 86.76 87.98 90.65 85.00 89.89 3.61 39844 35.59 368 14.43 90.65 63.27
526173 Andrew Yule B 2.00 21.18 21.18 21.66 20.65 20.82 -1.70 111028 23.31 408 94.64 36.50 15.50
540694 ANG Lifesci. B 10.00 24.26 25.00 27.00 24.12 26.56 9.48 10983 2.82 57 -2.95 39.70 17.63
543235 Angel One A1 1.00 323.35 322.65 327.75 314.10 319.00 -1.35 1457675 4672.04 16970 31.74 328.30 208.90
519383 Anik Inds. T 10.00 44.55 44.55 44.55 42.81 43.85 -1.57 301 0.13 7 71.89 125.75 32.50
530705 Anirit Ven. XT 10.00 64.53 67.75 67.75 61.57 67.70 4.91 10746 7.19 46 -38.25 67.75 29.93
531878 Anjani Fin. X 10.00 10.32 10.43 10.67 9.81 10.38 0.58 1351 0.13 15 16.22 14.54 7.51
511153 Anjani Foods X 2.00 16.75 17.00 17.00 16.25 16.39 -2.15 833 0.14 33 126.08 33.00 13.00
518091 Anjani Portl B 10.00 119.35 119.90 119.90 113.00 117.50 -1.55 158 0.19 15 -8.44 161.00 100.00
531223 Anjani Synth X 10.00 27.99 27.99 28.15 27.50 27.83 -0.57 1096 0.30 19 12.31 58.25 20.25
531673 Anka (I) XT 10.00 30.56 32.07 32.08 29.05 30.35 -0.69 36836 11.64 207 3035.00 71.11 18.57
532870 Ankit Metal Z 10.00 1.58 1.65 1.65 1.58 1.58 0.00 3540 0.06 7 -0.09 2.50 1.26
544497 Anlon Health B 10.00 142.20 145.00 149.15 142.75 145.00 1.97 69964 101.81 937 22.24 172.00 86.98
542437 Anmol B 10.00 12.36 13.00 13.00 12.00 12.25 -0.89 5529 0.68 54 6.73 19.55 8.44
530799 Anna Infra. X 10.00 32.76 33.40 33.40 32.00 33.00 0.73 706 0.23 14 9.22 39.90 21.90
538539 Annvrridhhi XT 10.00 10.57 10.52 10.93 10.22 10.62 0.47 27677 2.95 78 -13.97 16.53 8.03
523007 Ansal Build. X 10.00 102.99 102.99 102.99 100.00 102.99 0.00 96 0.10 14 11.10 157.70 79.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507828 Ansal Hsg. X 10.00 8.42 7.99 8.33 7.99 8.17 -2.97 50661 4.16 99 -2.11 14.49 5.13
500013 Ansal Proper Z 5.00 3.48 3.54 3.54 3.54 3.54 1.72 4382 0.16 5 -0.35 5.88 2.82
501270 Antariksh In XT 10.00 1.28 1.34 1.34 1.34 1.34 4.69 1 0.00 1 0.30 1.34 1.28
530075 Antelopus Se B 10.00 617.25 600.10 621.00 600.10 610.85 -1.04 3673 22.45 349 32.39 766.85 357.00
544449 Anthem Bio B 2.00 720.20 722.05 729.30 710.00 723.70 0.49 5329 38.53 533 69.92 873.25 579.45
543254 Anthony Wast B 5.00 516.05 538.95 542.00 518.60 527.80 2.28 58476 311.60 1648 18.06 692.05 373.70
538833 Anubhav Infr X 10.00 10.26 10.26 10.26 9.35 10.00 -2.53 478 0.05 14 22.73 19.45 7.50
506260 Anuh Pharma B 5.00 82.80 84.46 84.46 81.00 81.10 -2.05 3428 2.80 51 19.45 115.00 66.72
542460 Anup Engg. A1 10.00 2022.55 2020.85 2085.50 1986.35 2013.55 -0.44 4540 91.98 395 34.96 3392.05 1409.85
530109 Anupam Finse X 1.00 2.29 2.13 2.32 2.13 2.26 -1.31 137868 3.10 200 25.11 3.40 1.70
543275 Anupam Rasay A1 10.00 1289.10 1270.85 1327.60 1270.85 1309.05 1.55 6799 89.48 669 86.63 1405.00 791.40
542865 Anuroop Pack B 10.00 12.47 12.90 12.90 12.30 12.50 0.24 1655 0.21 21 2.75 23.00 8.77
532259 Apar Inds. A1 10.00 11474.15 11697.75 12069.30 11398.25 11977.10 4.38 8627 1022.98 1981 49.42 12069.30 4819.20
523694 Apcotex Inds B 2.00 385.00 386.20 399.00 384.95 390.15 1.34 1092 4.30 118 53.96 443.35 290.05
544111 Apeejay Surr B 1.00 122.07 122.00 123.03 119.37 120.02 -1.68 11042 13.41 204 53.34 173.15 95.90
540692 Apex Frozen B 10.00 466.75 472.75 496.90 466.85 483.65 3.62 51970 250.56 1598 45.76 496.90 191.40
506166 Apis (I) XT 10.00 66.05 66.25 66.95 64.00 64.53 -2.30 11978 7.77 193 41.10 110.42 12.36
533758 APL Apollo A1 2.00 2105.45 2147.20 2150.30 2090.00 2141.55 1.71 15063 320.15 1992 52.07 2300.90 1493.00
517096 Aplab X 10.00 73.54 76.98 77.00 72.88 74.23 0.94 1880 1.42 40 9.07 93.00 29.67
523537 APM Inds. X 2.00 41.32 41.99 41.99 40.16 40.33 -2.40 1436 0.58 21 56.80 46.90 31.60
512437 Apollo Finve X 10.00 369.05 360.00 371.05 360.00 361.05 -2.17 795 2.92 30 19.46 636.95 317.55
508869 Apollo Hosp. A1 5.00 7699.05 7705.20 7729.95 7620.80 7653.85 -0.59 7091 543.06 1705 61.07 8099.00 6680.00
540879 Apollo Micro A1 1.00 282.95 288.50 299.60 278.40 289.25 2.23 1765384 5137.33 27655 115.70 354.65 110.60
531761 Apollo Pipes B 10.00 466.15 476.30 489.50 453.00 457.40 -1.88 53061 252.39 1278 129.21 495.00 252.80
544671 Apollo Techn M 10.00 99.80 99.75 99.80 97.50 97.51 -2.29 7000 6.90 7 9.72 156.00 77.00
500877 Apollo Tyres A1 1.00 445.30 448.25 448.25 439.00 441.50 -0.85 29272 129.85 2130 30.28 540.30 392.25
539545 Apoorva Leas X 10.00 36.61 36.51 36.51 36.51 36.51 -0.27 1 0.00 1 -1825.50 43.63 27.91
506979 Apt Packg. XT 10.00 153.65 150.00 150.00 149.50 149.50 -2.70 44 0.07 6 184.57 198.35 47.21
532475 Aptech B 10.00 92.33 92.98 103.90 92.98 99.42 7.68 155492 155.66 1945 21.61 182.40 69.50
544529 Aptus Pharma MT 10.00 378.95 372.00 372.00 372.00 372.00 -1.83 2000 7.44 1 82.30 387.90 80.80
543335 Aptus Val.Ho A1 2.00 246.50 245.15 246.00 241.30 245.05 -0.59 71445 174.47 1563 13.81 364.85 193.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530943 Aqylon Nexus B 1.00 45.74 44.04 47.70 43.88 47.31 3.43 232661 108.31 1372 -49.28 226.00 39.11
544530 ARathi Share B 5.00 574.35 571.45 578.70 561.50 575.80 0.25 30580 174.10 813 27.94 795.10 414.25
512344 Aravali Sec. XT 10.00 4.51 4.53 4.53 4.31 4.31 -4.43 206 0.01 10 -28.73 6.54 3.45
540135 ARC Finance XT 1.00 0.64 0.64 0.64 0.62 0.63 -1.56 1061199 6.67 919 -15.75 1.54 0.44
520121 Arcee Inds. XT 10.00 15.01 15.76 15.76 15.76 15.76 5.00 1162 0.18 9 -45.03 19.11 4.80
543657 Archean Chem A1 2.00 607.45 603.50 608.70 596.70 600.55 -1.14 1890 11.38 195 50.64 727.80 483.10
543231 Archidply De B 10.00 76.50 76.24 76.24 76.24 76.24 -0.34 11 0.01 4 1906.00 116.01 52.08
532994 Archidply In B 10.00 78.25 77.82 78.25 73.90 75.67 -3.30 2515 1.91 120 31.79 121.20 60.30
532212 Archies B 2.00 14.96 15.03 15.03 14.50 14.83 -0.87 10089 1.46 31 -44.94 25.20 11.10
524640 Archit Org. X 10.00 49.03 49.70 51.90 48.26 51.12 4.26 55584 28.23 284 31.95 51.90 34.00
543993 ARCL Organic X 10.00 200.85 201.00 205.00 200.85 201.25 0.20 202 0.41 14 20.13 434.60 150.00
526851 Arex Inds. X 10.00 113.90 119.00 119.00 108.30 108.30 -4.92 278 0.31 16 24.23 175.00 95.50
539151 Arfin B 1.00 94.47 97.56 100.34 95.55 96.34 1.98 67490 66.35 1106 178.41 100.34 23.06
532935 Aries Agro B 10.00 388.45 384.10 388.65 380.00 382.40 -1.56 801 3.09 59 11.40 459.00 265.80
530267 Arigato Univ X 10.00 53.62 56.20 56.30 54.88 55.97 4.38 491 0.27 8 37.82 67.98 32.45
531553 Arihant Aven XT 10.00 21.13 21.13 22.18 21.13 22.18 4.97 36470 8.07 35 -138.63 26.50 15.12
511605 Arihant Cap. B 1.00 72.36 73.29 73.29 70.50 70.98 -1.91 9472 6.81 177 20.05 120.35 57.90
531381 Arihant Foun B 10.00 982.05 990.00 990.00 882.00 928.80 -5.42 966 9.36 157 13.66 1513.40 694.35
531017 Arihant Sec. X 10.00 19.56 20.25 21.50 18.00 20.90 6.85 12220 2.47 74 -12.74 32.99 14.21
506194 Arihant Supe B 10.00 258.15 269.75 276.60 254.15 267.20 3.51 1313 3.53 56 25.45 468.15 188.50
531677 Aris Intnl. XT 10.00 380.15 380.15 380.15 380.15 380.15 0.00 6 0.02 2 436.95 617.00 309.10
544419 Arisinfra So B 2.00 128.36 130.84 130.84 121.00 127.04 -1.03 52366 67.02 439 -55.72 209.10 82.40
544683 Aritas Vinyl M 10.00 16.72 16.00 16.00 16.00 16.00 -4.31 18000 2.88 6 7.62 47.00 13.13
544261 Arkade Devel B 10.00 116.82 118.27 118.27 113.58 114.02 -2.40 15147 17.39 223 17.22 213.30 93.95
531179 Arman Finl.S B 10.00 1552.95 1516.45 1557.60 1505.75 1515.00 -2.44 566 8.61 144 56.17 1849.95 1256.10
538556 Arman Holdin X 10.00 106.70 112.95 112.95 103.00 106.95 0.23 35158 37.32 126 124.36 115.00 58.00
537069 Arnold Hold X 10.00 13.90 13.72 14.78 13.72 14.34 3.17 3397 0.49 31 31.17 35.38 10.56
513729 Aro Granite B 10.00 28.93 28.00 28.75 26.61 27.64 -4.46 3983 1.10 332 -7.85 45.80 18.57
516064 Arrow Greent B 10.00 550.20 568.40 568.40 540.75 544.00 -1.13 1531 8.42 136 15.97 816.15 342.00
506074 Arshiya Z 2.00 1.34 1.33 1.36 1.28 1.29 -3.73 139706 1.81 45 -0.01 3.28 1.13
531297 Artefact Pro X 10.00 62.10 60.90 67.99 60.90 64.71 4.20 12862 8.15 77 6.41 82.00 52.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542670 Artemis Elec T 1.00 19.00 19.00 19.38 18.99 19.36 1.89 900 0.17 21 50.95 28.00 13.00
542919 Artemis Medi B 1.00 234.70 235.30 238.05 228.30 229.55 -2.19 7789 18.21 275 37.63 297.70 202.85
526443 Artificial E X 10.00 118.40 117.10 119.85 115.50 118.45 0.04 20196 23.94 315 12.93 377.80 83.43
522134 Artson X 1.00 167.40 170.75 171.00 161.10 165.70 -1.02 7695 12.79 127 -44.78 216.85 125.30
500016 Aruna Hotels X 10.00 8.10 8.20 8.25 8.15 8.15 0.62 2413 0.20 92 6.22 12.20 6.42
530881 Arunjyoti Bi XT 1.00 10.90 10.90 10.96 10.36 10.36 -4.95 1154271 122.76 1434 -172.67 12.71 5.05
500101 Arvind A1 10.00 387.20 385.80 395.40 383.55 385.05 -0.56 20131 78.28 652 24.91 404.95 275.00
542484 Arvind Fashn A1 4.00 474.70 465.95 472.00 458.90 464.35 -2.18 4406 20.53 464 -354.47 579.05 366.60
539301 Arvind Smart B 10.00 602.50 599.05 599.60 590.70 594.10 -1.39 1910 11.39 105 37.20 756.00 490.35
538716 Aryaman Cap. B 10.00 476.30 415.00 485.05 411.10 426.80 -10.39 662 2.81 51 17.75 753.85 232.75
530245 Aryaman Fin. X 10.00 622.95 622.00 628.00 598.00 604.20 -3.01 2422 14.78 30 22.20 1100.00 480.00
542176 Aryan Shares X 10.00 21.70 22.78 22.78 22.44 22.72 4.70 1192 0.27 16 3.17 29.38 15.60
515030 Asahi (I) Gl A1 1.00 851.60 847.45 855.00 838.35 843.50 -0.95 8269 70.05 728 70.59 1072.95 660.25
532853 Asahi Song.C B 10.00 230.45 235.00 244.65 233.55 243.70 5.75 277 0.67 18 18.50 483.25 179.25
543943 Asarfi Hosp. M 10.00 215.95 220.00 221.50 210.00 219.45 1.62 26000 56.32 24 26.44 222.35 85.00
512025 Asgard Alcob X 1.00 35.59 35.62 36.25 33.70 33.99 -4.50 256048 88.72 1134 283.25 85.11 32.11
527001 Ashapura Min A1 2.00 617.75 616.35 623.55 595.65 600.35 -2.82 31346 190.68 1142 15.21 924.70 317.00
542579 Ashapuri Gol B 1.00 4.89 5.00 5.07 4.90 5.02 2.66 861895 43.20 1191 9.30 8.27 3.13
519174 Ashiana Agro X 10.00 8.53 8.95 8.95 8.95 8.95 4.92 51 0.00 2 81.36 15.61 6.71
523716 Ashiana Hous B 2.00 336.35 336.70 340.00 331.00 332.00 -1.29 5497 18.37 304 28.45 374.00 248.75
513401 Ashiana Isp. Z 10.00 22.93 21.79 21.79 21.79 21.79 -4.97 1208 0.26 20 -4.67 30.05 18.07
543766 Ashika Credi B 10.00 353.80 350.00 394.00 350.00 381.60 7.86 84031 309.75 787 175.85 443.20 285.80
514286 Ashima B 10.00 14.62 14.91 15.36 14.50 14.50 -0.82 24797 3.66 74 -27.36 36.32 11.30
512247 Ashirwad Cap X 1.00 2.82 2.88 2.94 2.61 2.85 1.06 133418 3.78 291 25.91 4.75 2.25
526847 Ashirwad Stl X 10.00 24.54 24.54 26.99 24.54 26.16 6.60 3263 0.84 55 14.37 37.20 17.00
530429 Ashish Poly. X 10.00 30.81 30.50 31.00 30.21 30.51 -0.97 556 0.17 6 145.29 46.00 26.15
541702 Ashnisha Ind X 1.00 3.65 3.72 3.72 3.55 3.60 -1.37 450097 16.22 224 360.00 4.95 2.57
507872 Ashnoor Text X 10.00 41.45 41.45 42.51 39.00 41.38 -0.17 5565 2.22 54 7.73 58.45 34.50
500477 Ashok Leylan A1 1.00 174.75 175.00 177.40 172.80 175.75 0.57 496713 871.86 4004 31.16 215.35 107.00
533271 Ashoka Build A1 5.00 138.95 139.60 140.00 133.15 134.65 -3.09 87571 119.36 1822 1.33 230.70 101.00
540923 Ashoka Metcs B 10.00 16.64 16.00 17.79 16.00 16.10 -3.25 14574 2.40 80 4.41 21.11 11.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526187 Ashram Onlin X 10.00 4.72 4.95 4.95 4.95 4.95 4.87 5515 0.27 2 -61.88 6.48 4.03
531568 Ashutosh Pap X 10.00 6.01 6.01 6.01 6.01 6.01 0.00 620 0.04 3 120.20 9.46 4.40
502015 ASI Inds. X 1.00 26.27 26.27 27.00 25.56 26.10 -0.65 32706 8.58 138 -3.58 39.95 19.00
538777 Asia Capital XT 10.00 53.24 54.30 54.30 54.30 54.30 1.99 1 0.00 1 98.73 54.30 18.23
530899 Asia Pack X 10.00 58.75 58.75 58.75 58.75 58.75 0.00 250 0.15 1 35.18 123.90 36.05
530355 Asian Energy B 10.00 306.05 304.45 320.00 299.95 315.25 3.01 14577 45.79 842 33.97 392.10 230.35
532888 Asian Granit B 10.00 75.34 75.19 78.85 74.88 77.40 2.73 202687 155.76 1253 44.48 78.85 41.31
533227 Asian Hot.(E B 10.00 157.60 158.10 162.10 152.15 161.80 2.66 2570 4.00 25 -4.99 189.00 124.20
500023 Asian Hot.(N B 10.00 294.05 294.05 295.95 292.20 292.20 -0.63 442 1.30 56 -9.90 390.60 249.90
500820 Asian Paints A1 1.00 2463.40 2470.00 2524.15 2456.95 2516.30 2.15 37438 937.15 3929 62.77 2985.50 2116.00
524434 Asian Petro X 10.00 8.19 8.18 8.28 8.02 8.25 0.73 8311 0.68 30 117.86 11.20 7.00
531847 Asian Star B 10.00 620.00 624.60 624.60 620.00 624.60 0.74 26 0.16 5 27.52 799.95 533.10
519532 Asian Tea X 10.00 11.10 11.10 11.20 10.15 10.43 -6.04 4339 0.46 67 -115.89 13.50 8.30
543927 Asian Ware X 10.00 36.08 35.71 37.95 32.99 36.78 1.94 718 0.25 30 183.90 55.00 29.10
530723 Asit C Mehta X 10.00 124.90 132.00 132.00 132.00 132.00 5.68 1 0.00 1 -130.69 164.00 92.00
544022 Ask Automot. B 2.00 435.85 436.55 442.05 434.55 438.65 0.64 5346 23.50 214 70.30 578.00 371.00
526433 ASM Tech. B 10.00 3272.55 3348.70 3436.15 3198.95 3211.60 -1.86 61216 2046.42 4350 78.95 4595.55 1300.00
540788 Aspira Path X 10.00 59.35 55.85 58.75 55.01 56.01 -5.63 50 0.03 8 24.04 81.00 49.00
542911 Assam Entrad X 10.00 700.20 700.00 725.00 700.00 725.00 3.54 40 0.29 3 22.79 968.00 485.05
507526 Asso.Alcohol B 10.00 904.75 904.75 904.75 874.70 886.30 -2.04 1612 14.28 172 20.39 1327.95 663.40
544445 Asston Pharm M 10.00 79.30 79.30 79.30 79.30 79.30 0.00 2000 1.59 2 49.56 126.00 65.20
512600 Astal Lab X 10.00 67.30 67.49 68.50 64.10 66.03 -1.89 75870 50.02 319 28.58 103.20 64.05
533138 Astec Life B 10.00 726.50 727.35 731.10 700.45 707.35 -2.64 3135 22.38 177 -17.66 990.87 512.35
540975 Aster DM Hel A1 10.00 688.30 677.35 690.25 674.45 678.60 -1.41 34616 236.48 2848 107.54 732.00 492.70
544409 Astonea Labs M 10.00 155.00 160.00 160.00 159.50 159.75 3.06 7000 11.20 7 44.01 185.00 118.00
532493 Astra Micro A1 2.00 1092.10 1092.10 1092.10 1056.85 1062.15 -2.74 16275 174.42 960 62.85 1195.65 770.00
532830 Astral A1 1.00 1612.85 1609.80 1618.40 1580.00 1590.45 -1.39 26454 422.38 2572 84.96 1767.95 1240.45
506820 Astrazeneca A1 2.00 8508.80 8505.00 8570.00 8436.60 8519.80 0.13 359 30.55 193 106.02 10653.05 7630.00
532340 Astro Bio Sy XT 10.00 3.69 3.71 3.84 3.52 3.79 2.71 14115 0.51 22 -379.00 6.11 2.30
544628 Astron Multi M 10.00 16.36 19.28 19.28 15.72 15.72 -3.91 4000 0.70 2 5.84 50.40 14.88
540824 Astron Paper T 10.00 4.77 4.79 4.79 4.54 4.60 -3.56 4527 0.21 28 -0.81 21.00 3.26
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543911 Atal RealTe. B 2.00 25.08 25.52 25.58 24.97 25.08 0.00 20049 5.08 68 80.90 32.58 13.16
543236 Atam Valves B 10.00 70.00 70.00 71.00 69.00 69.04 -1.37 973 0.67 76 21.44 128.00 48.21
544417 Aten Papers M 10.00 19.11 19.70 19.70 19.00 19.60 2.56 6000 1.16 5 7.26 90.00 14.01
530187 Atharv Ent. X 10.00 3.99 4.05 4.05 4.00 4.00 0.25 18391 0.74 18 33.33 5.80 2.76
539099 Athena Const M 10.00 5.06 4.60 5.49 4.56 4.75 -6.13 47500 2.32 12 16.38 9.83 3.50
517429 Athena Glob. X 10.00 73.37 74.59 76.97 74.58 75.08 2.33 3173 2.40 38 -6.42 119.02 57.10
544397 Ather Energy B 1.00 850.65 853.95 919.00 836.00 889.35 4.55 871207 7762.22 25039 -52.25 948.45 287.30
538713 Atishay X 10.00 228.70 228.70 228.70 216.65 221.40 -3.19 2837 6.31 77 31.58 235.00 117.00
544527 Atlanta Elec B 2.00 1375.40 1408.65 1444.20 1365.45 1386.25 0.79 18526 262.36 1927 89.84 1444.20 712.00
532759 Atlantaa B 2.00 42.52 42.25 42.25 40.72 41.27 -2.94 16595 6.85 194 -23.99 73.17 29.42
505029 Atlas Cycles B 5.00 108.93 105.50 112.38 105.50 106.89 -1.87 3249 3.52 177 104.79 162.85 74.30
500027 Atul A1 10.00 6592.15 6702.35 6702.35 6521.75 6554.15 -0.58 563 37.03 219 32.47 7793.00 5563.00
531795 Atul Auto B 5.00 466.30 474.70 474.70 455.25 460.50 -1.24 13127 60.97 677 36.93 554.20 381.00
500028 ATV Projects X 10.00 35.23 36.00 36.30 35.23 35.39 0.45 21229 7.58 76 24.58 44.80 28.00
532090 Atvo Enterp. XT 1.00 24.29 24.29 24.29 23.56 23.76 -2.18 25810 6.19 65 1188.00 26.39 12.00
540611 AU Small F.B A1 10.00 990.80 981.00 1011.00 981.00 997.30 0.66 69120 693.26 3718 32.26 1038.75 592.35
532668 Aurion.Sol. A1 10.00 923.35 934.30 934.30 892.00 898.55 -2.69 6184 56.63 895 25.06 1663.15 720.10
530233 Auro Labs. XT 10.00 261.00 261.00 274.00 250.20 267.00 2.30 19177 51.28 73 56.33 317.00 159.00
524804 Aurobindo Ph A1 1.00 1385.65 1396.60 1396.60 1363.60 1367.70 -1.30 16213 222.98 1676 22.98 1396.60 1017.00
539289 Aurum PropTe B 5.00 177.85 177.45 185.25 173.80 181.10 1.83 7193 13.05 152 -59.38 226.80 151.10
509009 Ausom Enterp T 10.00 119.86 123.00 124.00 119.80 122.08 1.85 620 0.76 23 5.60 178.00 75.00
544505 Austere Syst M 10.00 49.75 50.68 51.50 50.68 51.50 3.52 8000 4.10 4 13.45 79.31 41.00
522005 Austin Engg. X 10.00 137.28 144.65 144.65 131.10 135.00 -1.66 436 0.59 31 10.37 206.50 91.80
539177 Authum Inv. A1 1.00 459.60 461.05 477.00 458.05 467.35 1.69 24833 116.15 1961 10.92 683.50 335.20
505010 Auto Axles B 10.00 1889.10 1879.85 1879.85 1775.80 1793.85 -5.04 1065 19.39 268 17.33 2125.95 1536.00
505036 Auto Cor.Goa B 10.00 1826.65 1801.25 1874.95 1801.25 1848.50 1.20 2438 44.69 247 17.21 2349.00 1341.85
531994 Auto Pins X 10.00 177.00 180.90 184.00 176.00 176.00 -0.56 190 0.33 17 262.69 270.10 98.65
520119 Auto.Stam&As B 10.00 471.00 471.10 477.00 462.75 468.30 -0.57 1279 6.00 141 38.42 656.50 377.10
532797 Autoline Ind B 10.00 66.96 66.96 71.00 66.46 67.13 0.25 13449 9.17 160 19.80 96.00 48.41
512277 Autoriders I XT 10.00 377.15 359.60 394.90 359.60 369.20 -2.11 652 2.41 75 13.20 1031.00 61.21
540649 Avadh Sugar B 10.00 479.30 487.35 495.65 470.00 490.35 2.31 10477 50.79 406 13.38 586.35 307.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531310 Available Fi X 10.00 153.80 156.95 156.95 151.15 152.00 -1.17 892 1.36 42 1.30 248.35 122.15
543896 Avalon Tech A1 2.00 1120.10 1102.50 1127.85 1065.00 1076.35 -3.91 8392 92.44 925 74.80 1316.20 775.00
512149 Avance Tech. XT 1.00 1.12 1.11 1.13 1.07 1.08 -3.57 7136211 77.75 2814 108.00 3.15 0.56
532406 Avantel Soft A1 2.00 160.15 160.30 160.90 156.05 156.80 -2.09 162173 255.96 1513 257.05 215.00 101.35
512573 Avanti Feeds A1 1.00 1474.55 1473.35 1536.90 1430.30 1499.10 1.66 136621 2048.88 6770 32.27 1544.50 614.05
511730 Avasara Fin XT 10.00 17.12 17.12 17.12 17.12 17.12 0.00 300 0.05 3 -25.55 19.40 12.97
544337 Avax Apparel MT 5.00 49.05 51.00 51.00 51.00 51.00 3.98 16000 8.16 2 30.72 51.00 12.53
543737 Aveer Foods X 10.00 535.00 550.00 550.00 547.15 547.15 2.27 14 0.08 3 64.37 849.95 475.50
540376 Avenue Super A1 10.00 4629.25 4627.05 4632.00 4550.00 4605.65 -0.51 28676 1318.75 6527 104.82 4916.30 3528.65
539807 AvenuesAI A1 1.00 15.22 15.31 15.31 14.73 14.81 -2.69 1784375 268.68 2688 20.86 21.13 12.72
543910 AVG Logistic B 10.00 165.40 163.60 165.10 160.25 160.25 -3.11 1430 2.32 132 11.73 340.00 125.00
539288 AVI Polymers XT 10.00 12.90 13.53 13.54 13.53 13.54 4.96 7908415 1070.39 1926 12.65 29.41 5.43
523896 AVI Products XT 10.00 45.28 45.28 45.28 45.28 45.28 0.00 631 0.29 5 -10.94 45.28 18.05
508929 Avishkar Inf X 10.00 614.45 608.35 608.35 608.35 608.35 -0.99 22 0.13 3 502.77 713.95 63.73
512109 Aviva Inds. X 10.00 57.42 56.28 56.28 56.28 56.28 -1.99 1000 0.56 4 194.07 65.63 34.49
511589 Avonmore Cap B 1.00 13.00 13.01 13.45 12.24 12.33 -5.15 20878 2.60 140 15.04 23.99 10.00
543512 Avro India B 10.00 127.80 128.95 130.00 124.05 125.50 -1.80 7357 9.30 168 196.09 202.25 107.85
519105 AVT Natural B 1.00 67.01 66.60 66.93 64.83 65.15 -2.78 3637 2.39 61 17.37 83.50 53.35
544181 Awfis Space A1 10.00 363.05 363.80 365.00 345.00 346.85 -4.46 14446 50.98 597 42.20 718.00 229.55
543458 AWL Agri Bus A1 1.00 185.05 185.10 188.90 182.50 184.70 -0.19 377310 699.58 5304 25.55 291.25 171.20
513642 Axel Polymer X 10.00 43.66 41.20 46.20 41.20 42.26 -3.21 1002 0.42 13 21.67 60.00 27.72
532215 Axis Bank A1 2.00 1359.15 1360.10 1374.00 1347.55 1353.65 -0.40 722778 9879.73 18618 16.03 1418.30 1041.30
533570 Axis Gold ET E 1.00 125.69 127.26 127.26 125.17 125.91 0.18 43590 54.79 890 -- 149.95 76.56
543853 Axis Sensex B 10.00 81.45 79.41 82.75 79.41 82.74 1.58 754 0.62 16 -- 105.32 74.00
511144 Axis Sol. XT 10.00 277.85 291.60 291.70 280.00 291.70 4.98 19381 56.46 203 52.75 291.70 15.00
532395 Axiscades Te B 5.00 1882.85 1890.00 1921.15 1829.90 1861.55 -1.13 7899 147.67 990 77.40 1921.15 741.70
544382 AxisN500V50 B 10.00 33.90 34.60 35.00 33.57 34.15 0.74 20900 7.05 73 -- 35.00 26.53
543348 AxisNHC ETF B 10.00 148.56 147.40 149.85 146.66 149.85 0.87 541 0.79 12 -- 156.00 136.65
543347 AxisNifIT B 100.00 348.68 347.38 348.00 347.38 348.00 -0.20 5 0.02 2 -- 433.50 310.93
542285 Axita Cotton B 1.00 9.03 9.13 9.15 9.05 9.09 0.66 35375 3.22 209 -303.00 12.20 7.27
523850 Axtel Inds. X 10.00 429.75 418.10 425.95 415.00 422.80 -1.62 4374 18.38 145 27.58 550.00 335.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544699 Aye Finance B 2.00 118.23 120.00 126.99 118.00 123.87 4.77 86591 107.80 1024 20.61 149.50 88.40
508933 AYM Syntex B 10.00 190.90 189.20 205.05 187.45 203.60 6.65 3218 6.30 125 -2545.00 279.10 144.35
504731 Azad (I) Mob X 10.00 103.37 102.53 103.30 98.11 101.80 -1.52 3456 3.49 68 535.79 176.80 75.15
544061 Azad Engg. A1 2.00 1902.85 1901.95 1950.00 1866.60 1891.20 -0.61 28424 544.29 2359 1443.66 1950.00 1358.70
544177 Aztec Fluids M 10.00 98.45 98.55 99.85 98.00 99.03 0.59 7000 6.93 7 41.26 128.00 78.10