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 18/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500009 A Sarabhai X 10.00 30.51 30.50 31.35 30.20 30.63 0.39 26494 8.14 168 24.31 68.00 30.00
542012 A-1 T 10.00 1815.80 1906.50 1906.55 1906.50 1906.55 5.00 85488 1629.85 1584 874.56 1916.15 347.85
532974 A.Birla Mone B 1.00 155.90 151.05 165.65 151.05 158.35 1.57 8338 13.40 409 94.26 303.00 130.90
533292 A2Z Infra En B 10.00 17.32 17.78 17.78 16.66 17.13 -1.10 74881 12.88 155 114.20 26.86 12.32
543671 AAA Tech T 10.00 91.73 91.73 93.50 91.00 91.13 -0.65 1719 1.58 33 33.26 136.66 66.00
544176 Aadhar Hsg.F A1 10.00 495.60 491.50 498.60 491.50 496.40 0.16 5875 29.09 430 39.46 547.75 340.50
530027 Aadi Inds. X 10.00 5.00 4.80 4.99 4.75 4.75 -5.00 1548 0.07 20 -26.39 8.41 4.49
524412 Aarey Drugs T 10.00 95.80 97.50 97.50 93.89 93.89 -1.99 3502 3.30 19 74.52 100.00 31.30
539562 Aarnav Fash. X 10.00 40.81 39.66 40.78 38.44 39.03 -4.36 15224 6.01 157 17.27 75.50 33.26
542580 Aartech Solo B 5.00 50.98 51.03 51.97 50.52 50.77 -0.41 777 0.40 48 48.82 105.57 50.10
524348 Aarti Drugs B 10.00 462.95 464.00 464.40 450.25 451.60 -2.45 9115 41.44 753 20.85 574.95 312.50
524208 Aarti Inds. A1 5.00 395.15 395.90 395.90 388.00 389.65 -1.39 7615 29.75 647 48.52 494.00 347.35
543748 Aarti Pharma A1 5.00 729.15 734.85 737.90 710.00 713.15 -2.19 27161 195.32 1801 26.96 971.50 550.25
543210 Aarti Surfac B 10.00 449.70 453.65 459.45 448.00 448.80 -0.20 623 2.81 60 25.28 683.50 388.40
543346 Aashka Hosp. M 10.00 91.90 90.00 90.00 90.00 90.00 -2.07 6000 5.40 2 51.14 120.65 65.10
511764 Aastamang.Fi X 10.00 45.81 44.00 45.75 43.55 44.83 -2.14 5605 2.49 28 8.52 55.00 26.50
541988 Aavas Financ A1 10.00 1691.25 1718.70 1718.70 1641.95 1670.70 -1.22 11037 183.13 1633 26.96 2238.35 1518.00
540718 Aayush Art M 10.00 1028.60 1030.00 1034.50 1024.85 1026.70 -0.18 47250 486.35 378 11407.78 1034.50 390.00
542863 AB Bank B 1.00 60.22 60.22 60.22 60.22 60.22 0.00 103 0.06 2 -- 61.00 47.83
540691 AB Capital A1 10.00 334.90 335.20 335.25 330.70 333.05 -0.55 94529 314.73 2530 26.67 345.00 148.75
544522 AB Cotspin B 10.00 416.00 410.05 415.10 405.10 412.55 -0.83 716 2.93 117 65.28 508.00 379.65
544281 AB Infrabuil B 1.00 19.32 19.30 20.21 18.50 18.73 -3.05 33003 6.22 332 62.43 22.90 6.17
544403 AB Lifestyle B 10.00 138.45 137.45 142.45 136.95 140.15 1.23 92777 130.33 1398 -- 176.10 126.75
543474 AB Nifty50 B 1.00 30.20 30.41 30.41 30.07 30.14 -0.20 17275 5.21 318 -- 31.00 24.80
542230 AB NiftyNx50 B 1.00 73.53 72.96 73.30 72.74 72.75 -1.06 258 0.19 7 -- 77.20 58.70
500040 AB Real Est A1 10.00 1753.95 1746.70 1759.00 1722.00 1748.15 -0.33 3749 65.29 692 -91.77 2975.00 1564.80
540008 AB S&P Sen A1 1.00 84.96 84.47 84.47 84.47 84.47 -0.58 52 0.04 1 -- 87.65 70.90
523204 Aban Offshor T 2.00 35.76 36.17 36.50 35.73 36.07 0.87 3413 1.23 24 -0.19 72.31 34.60
512165 ABans Enterp X 2.00 32.05 32.25 32.64 31.07 32.31 0.81 5373 1.70 63 11.97 44.80 25.00
543712 Abans Finl.S B 2.00 212.85 215.80 215.80 205.00 210.10 -1.29 980 2.05 61 8.69 388.00 166.00
531658 Abate AS Ind X 10.00 18.02 17.65 18.75 17.25 18.00 -0.11 9789 1.74 90 -360.00 26.20 7.37
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500002 ABB India A1 2.00 5042.45 5049.95 5091.70 5000.00 5079.75 0.74 72778 3669.90 1924 61.03 7959.90 4590.05
500488 Abbott (I) A1 10.00 29603.15 29899.75 29899.75 29465.90 29691.60 0.30 546 161.97 262 41.81 35921.55 25260.20
520123 ABC India X 10.00 80.07 79.90 79.90 76.10 77.24 -3.53 370 0.29 16 49.83 133.85 75.30
532057 Abhinav Cap. X 10.00 121.70 121.70 121.70 121.70 121.70 0.00 50 0.06 2 37.10 179.85 103.35
538952 Abhinav Leas X 1.00 1.25 1.24 1.24 1.22 1.22 -2.40 2784 0.03 15 -13.56 2.20 1.11
539544 Abhishek Inf X 10.00 6.86 6.86 7.20 6.60 6.60 -3.79 12614 0.91 8 -14.35 9.56 4.40
511756 Abirami Fin. Z 10.00 41.33 41.33 41.36 41.33 41.36 0.07 7 0.00 3 44.00 74.90 38.52
531161 ABM Knowledg XT 5.00 268.35 257.00 260.00 254.95 254.95 -4.99 7220 18.50 118 39.28 325.00 123.45
544422 Abram Food MT 10.00 98.35 101.25 101.25 100.30 100.75 2.44 9600 9.66 7 15.92 150.00 78.00
544500 Abril Paper M 10.00 41.80 41.68 42.70 40.55 41.86 0.14 16000 6.70 8 23.65 56.90 37.75
543473 ABSHealthETF B 0.00 15.28 15.45 15.59 15.15 15.26 -0.13 1837 0.28 33 -- 16.00 12.00
543374 ABSL AMC A1 5.00 748.45 755.85 755.85 735.00 736.65 -1.58 12225 90.47 1573 21.90 911.95 562.45
543813 ABSL Liq.Cri B 10.00 1000.00 999.99 999.99 999.99 999.99 0.00 60 0.60 2 -- 1000.01 999.99
543575 ABSLNIF200MO B 10.00 32.42 32.10 32.46 32.05 32.19 -0.71 5056 1.63 16 -- 36.25 25.82
544218 ABSLNiftyPSE B 1.00 10.36 10.28 10.32 10.24 10.25 -1.06 5448 0.56 27 -- 10.90 7.90
543472 ABSNIFITETF B 0.00 38.97 38.58 38.79 38.58 38.77 -0.51 2943 1.14 8 -- 50.03 33.46
543471 ABSSILVERETF E 0.00 155.19 154.80 155.00 150.47 152.78 -1.55 112479 170.46 879 -- 189.93 84.75
500410 ACC A1 10.00 1846.80 1845.00 1852.45 1835.10 1838.95 -0.43 8939 164.57 1680 10.35 2324.95 1775.05
531533 Accedere X 10.00 78.00 78.50 78.50 77.99 77.99 -0.01 113 0.09 4 278.54 103.96 62.40
517494 Accel X 2.00 15.47 15.55 15.95 15.00 15.19 -1.81 14077 2.14 90 38.95 24.80 13.56
543938 AccelerateBS M 10.00 83.00 82.00 82.00 82.00 82.00 -1.20 640 0.52 1 45.56 220.95 72.20
532268 Accelya Sol. B 10.00 1348.95 1337.75 1342.70 1334.60 1339.40 -0.71 758 10.14 63 15.85 1621.90 1218.15
544598 Accuracy Shi B 1.00 6.39 6.23 6.44 6.08 6.17 -3.44 31979 2.00 353 34.28 7.92 6.00
544431 Ace Alpha T M 10.00 106.15 103.55 107.90 102.00 107.90 1.65 3000 3.13 3 17.81 138.00 77.10
539661 Ace Men Engg XT 10.00 96.00 98.25 98.25 92.75 95.00 -1.04 786 0.74 92 -- 101.00 53.35
531525 ACE Software X 10.00 332.75 340.65 343.70 330.00 339.15 1.92 24342 81.55 436 65.73 378.80 203.80
543499 Achyut Healt MT 1.00 5.40 5.62 5.64 5.21 5.64 4.44 220500 12.14 7 -- 6.57 2.82
517356 ACI Infocom X 1.00 1.59 1.63 1.63 1.51 1.59 0.00 3186983 51.07 648 -79.50 3.05 1.31
530043 Acknit Inds X 10.00 289.40 288.15 288.15 269.10 271.80 -6.08 4090 11.21 79 10.26 405.90 210.20
539391 Acme Resourc Z 10.00 39.40 39.39 40.00 38.51 39.20 -0.51 2959 1.15 23 38.06 84.05 36.01
544283 ACME Solar B 2.00 252.20 250.25 251.85 243.00 246.65 -2.20 79049 195.17 2043 21.37 324.25 167.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530745 ACS Tech X 10.00 38.94 38.45 39.30 38.23 38.58 -0.92 84494 32.59 256 43.84 40.40 3.28
532762 Action Const A1 2.00 986.95 988.15 988.15 970.00 971.90 -1.52 5824 56.96 600 27.69 1599.55 917.10
541144 Active Cloth B 10.00 103.05 105.95 105.95 102.00 102.65 -0.39 8641 8.92 153 13.61 161.20 82.55
543349 Acutaas Chem A1 5.00 1710.40 1712.10 1720.80 1670.60 1712.20 0.11 10515 178.74 1218 62.60 1867.25 919.62
511359 Ad-Manum Fin X 10.00 63.00 62.90 62.90 60.86 62.86 -0.22 2468 1.54 32 4.67 108.95 60.00
539254 Adani Energy A1 10.00 1021.70 1012.95 1036.50 1012.95 1027.05 0.52 104372 1074.02 5068 54.72 1050.00 588.25
512599 Adani Enterp A1 1.00 2464.90 2460.00 2478.45 2433.35 2436.55 -1.15 78095 1913.87 3934 40.19 2805.68 1965.05
541450 Adani Green A1 10.00 1089.25 1090.15 1096.85 1075.15 1077.35 -1.09 178600 1939.01 6221 86.60 1467.65 758.00
532921 Adani Ports A1 2.00 1508.20 1522.00 1522.00 1490.00 1495.00 -0.88 56253 844.57 3789 27.01 1523.45 993.85
533096 Adani Power A1 2.00 153.35 153.20 153.90 149.20 149.60 -2.45 1932918 2922.41 15268 23.97 182.75 86.17
542066 Adani Total A1 1.00 622.05 627.95 627.95 611.80 612.80 -1.49 91609 564.73 3379 107.70 862.15 533.00
526711 Adarsh Plant XT 10.00 25.00 25.25 26.25 23.80 25.72 2.88 1724 0.41 16 -19.63 44.90 23.21
523411 ADC (I) Com. XT 10.00 1391.40 1423.95 1423.95 1380.00 1388.40 -0.22 1903 26.69 120 35.36 2090.00 901.25
539506 Adcon Capita XT 1.00 0.90 0.90 0.94 0.89 0.94 4.44 4543237 42.60 836 11.75 1.14 0.51
544435 Adcounty Med MT 10.00 172.70 170.00 181.00 164.10 167.65 -2.92 60000 100.40 60 27.44 282.00 113.00
541865 Add-Shop ERe B 10.00 9.06 9.35 9.35 8.90 9.14 0.88 33957 3.13 113 14.98 16.27 7.62
507852 Addi Inds. X 5.00 111.95 111.65 113.00 108.00 109.00 -2.64 2717 2.97 72 29.14 141.25 36.35
519183 ADF Foods B 2.00 219.80 218.50 218.60 213.00 213.40 -2.91 3364 7.24 152 30.53 352.50 198.40
531286 Adhata Globa X 10.00 36.52 38.34 38.34 37.25 37.25 2.00 4652 1.78 25 -116.41 60.00 11.58
539189 Adhbhut Infr X 10.00 17.48 17.48 17.80 15.57 17.74 1.49 287 0.05 16 -19.28 24.20 14.20
514113 Adinath Text XT 10.00 26.75 25.42 28.00 25.42 27.65 3.36 4353 1.11 14 -276.50 43.39 15.46
543574 AdiNiftyQLIT B 10.00 22.24 22.21 22.22 22.13 22.19 -0.22 306 0.07 11 -- 23.28 18.20
535755 Aditya Bir.F A1 10.00 78.21 79.14 79.14 77.25 77.83 -0.49 69869 54.47 874 -17.49 110.08 72.05
540146 Aditya Cons. M 10.00 42.01 42.01 45.00 42.01 45.00 7.12 2000 0.87 2 36.29 75.75 31.01
544466 Aditya Infot B 1.00 1677.30 1679.85 1699.80 1666.80 1680.55 0.19 9664 162.61 928 56.06 1717.05 1014.65
513513 Aditya Ispat X 10.00 9.59 9.59 9.60 9.35 9.35 -2.50 532 0.05 16 -4.21 12.33 8.26
521141 Aditya Spin. X 10.00 21.01 21.01 22.00 19.80 21.84 3.95 9710 2.09 65 -21.00 33.50 19.00
540205 Aditya Visio A1 1.00 520.65 518.05 529.45 511.80 524.55 0.75 6152 32.01 462 62.45 598.10 328.25
524604 Adline Chem P 10.00 11.15 10.60 10.60 10.60 10.60 -4.93 100 0.01 1 -212.00 23.75 9.40
523120 Ador Multipr XT 10.00 110.81 110.10 110.70 106.92 108.00 -2.54 16759 18.11 97 -26.93 118.80 23.45
517041 Ador Welding B 10.00 1086.50 1086.00 1110.00 1069.90 1104.25 1.63 1425 15.69 131 35.21 1258.85 777.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532172 Adroit Info. B 10.00 11.00 10.72 11.18 10.62 10.91 -0.82 1416 0.15 16 43.64 23.95 9.52
544185 Adtech Syst. X 10.00 75.52 74.20 77.00 73.25 73.88 -2.17 5336 3.98 116 19.24 116.90 55.65
543230 Advait Infra B 10.00 1807.40 1807.40 1807.40 1725.05 1751.40 -3.10 17081 302.16 1718 47.80 2419.00 1020.00
544562 Advance Agro B 10.00 146.50 149.25 149.25 136.45 142.20 -2.94 238065 338.80 2550 35.64 154.00 100.10
521048 Advance Life X 10.00 25.47 25.00 25.96 25.00 25.72 0.98 25 0.01 6 23.17 56.78 23.00
534612 Advance Metr X 5.00 23.88 23.88 24.50 23.31 23.72 -0.67 1940 0.47 24 -3.10 45.85 22.11
506947 Advance Petr X 10.00 190.20 190.20 199.70 190.20 199.70 4.99 6 0.01 2 453.86 283.35 168.70
540025 Advanced Enz A1 2.00 337.30 333.20 337.25 329.00 329.45 -2.33 10791 35.78 321 25.02 411.80 257.85
523269 Advani Hotel B 2.00 56.01 56.48 56.48 56.00 56.43 0.75 345 0.19 56 21.06 74.50 50.12
544446 Advent Hotel T 10.00 294.40 279.70 279.70 279.70 279.70 -4.99 14656 40.99 117 -- 341.70 279.70
539773 Advik Cap. X 1.00 1.36 1.36 1.40 1.36 1.38 1.47 15117927 208.64 633 11.50 2.40 1.23
500003 Aegis Logis. A1 1.00 797.60 785.25 799.90 785.25 792.65 -0.62 7869 62.27 779 38.82 1035.70 610.50
544407 Aegis Vopak B 10.00 266.75 265.65 266.15 260.00 262.30 -1.67 8531 22.52 375 160.92 302.00 220.00
544213 Aelea Commod M 10.00 183.35 183.00 184.95 180.55 184.25 0.49 15000 27.57 24 30.71 344.00 148.25
524594 Aeonx Digit X 10.00 182.80 182.80 189.00 182.00 184.15 0.74 2211 4.05 32 28.24 323.30 120.75
511076 Aeroflex Ent B 2.00 87.37 86.50 88.26 86.16 86.48 -1.02 9977 8.66 118 19.83 125.00 70.10
543972 Aeroflex Ind B 2.00 184.75 184.05 184.80 181.00 181.95 -1.52 7319 13.40 202 78.09 271.60 145.05
543743 Aeroflex Neu B 10.00 78.00 79.40 79.40 77.70 78.41 0.53 7889 6.17 147 137.56 125.00 65.00
534733 Aerpace Inds X 1.00 20.33 20.01 20.65 19.75 19.87 -2.26 111525 22.30 260 -31.54 52.00 18.14
543534 Aether Inds. A1 10.00 847.45 844.25 882.40 831.00 876.15 3.39 55310 477.11 3708 59.68 936.50 723.15
544224 Afcom Holdg. M 10.00 892.30 904.50 904.50 830.00 841.20 -5.73 100320 862.67 510 24.73 1268.95 524.25
544280 Afcons Infra B 10.00 402.80 408.65 408.65 395.05 396.25 -1.63 38469 153.53 2380 32.40 570.00 382.40
542752 Affle 3I A1 2.00 1728.95 1730.00 1730.00 1677.95 1692.75 -2.09 15226 257.86 2525 56.80 2186.80 1221.05
541402 Affordable R B 10.00 230.25 228.50 228.60 223.00 227.30 -1.28 1978 4.45 88 168.37 700.00 218.60
506579 AG Ventures B 10.00 140.55 141.00 144.00 134.00 139.00 -1.10 18335 25.30 513 22.75 329.05 134.00
530765 Agarwal Fort X 10.00 21.40 20.40 21.27 20.40 21.27 -0.61 269 0.06 3 41.71 26.00 16.57
531921 Agarwal Indl B 10.00 800.25 801.10 809.25 770.30 776.45 -2.97 6282 49.11 209 13.95 1383.15 767.05
500187 AGI Greenpac A1 2.00 787.85 785.70 786.00 775.00 775.70 -1.54 1677 13.07 181 14.26 1300.00 600.00
539042 AGI Infra B 1.00 252.30 258.95 261.00 251.00 252.65 0.14 48899 125.34 975 40.17 299.00 137.10
537292 Agri-Tech B 10.00 127.90 126.05 129.70 126.05 128.00 0.08 434 0.55 8 -29.56 228.45 121.35
539546 Agribio Spir X 10.00 216.00 218.05 220.00 215.00 216.15 0.07 6763 14.72 36 66.30 238.00 88.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543451 AGS Transact Z 10.00 4.57 4.50 4.72 4.50 4.67 2.19 55638 2.57 137 -0.35 84.95 3.85
543941 Ahasolar Tec M 10.00 94.00 94.00 97.00 94.00 95.50 1.60 2400 2.27 6 42.63 284.95 85.65
532811 Ahluwalia Co B 2.00 981.25 979.00 1076.60 959.25 1055.45 7.56 142680 1506.31 7012 26.92 1175.00 620.65
522273 Ahmed.Steelc X 10.00 187.75 184.00 188.00 183.20 183.25 -2.40 1329 2.44 19 8.83 336.20 172.00
532806 AI Champdany X 5.00 48.91 48.89 50.00 48.20 48.71 -0.41 458 0.22 15 -3.32 65.70 37.20
532683 AIA Engineer A1 2.00 3761.80 3761.80 3762.00 3673.05 3709.70 -1.38 4288 158.93 1038 31.04 3779.15 3000.60
544072 Aik Pipes M 10.00 42.87 42.01 42.01 39.05 39.06 -8.89 16800 6.78 20 13.20 124.00 39.05
524288 Aimco Pest. X 10.00 65.31 65.31 65.48 61.88 63.26 -3.14 14037 8.88 131 -6.09 118.50 61.88
531439 AION-Tech B 10.00 55.92 53.00 56.55 53.00 54.94 -1.75 2649 1.48 44 35.91 86.00 46.00
543811 Airan B 2.00 21.80 21.26 21.93 20.75 21.02 -3.58 9377 1.99 160 110.63 40.50 20.75
544516 Airfloa Rail M 10.00 367.30 369.45 382.00 357.40 378.90 3.16 373000 1385.33 354 -- 431.95 266.00
532331 Ajanta Pharm A1 2.00 2503.30 2506.50 2506.50 2446.35 2460.05 -1.73 107219 2652.29 1565 31.57 3115.00 2022.05
519216 Ajanta Soya X 2.00 31.04 31.88 31.93 30.60 31.11 0.23 74247 23.20 327 11.44 58.76 23.75
544356 AJAX Engg. B 1.00 671.25 665.25 670.00 651.30 662.80 -1.26 12710 83.89 808 30.21 756.75 550.60
544425 AJC Jewel Mf M 10.00 98.10 95.50 95.50 93.00 93.00 -5.20 8400 7.88 6 17.42 111.00 79.61
511692 Ajcon Global X 1.00 8.18 8.03 8.28 8.03 8.22 0.49 3948 0.32 38 -274.00 14.46 4.26
513349 Ajmera Realt B 10.00 980.20 980.20 1040.50 978.00 1015.35 3.59 8492 86.80 391 31.27 1225.80 682.75
526628 Ajwa Fun Wor P 10.00 36.60 38.40 38.40 38.40 38.40 4.92 200 0.08 1 0.45 64.14 20.76
530499 AK Capital X 10.00 1506.40 1520.00 1595.00 1501.00 1552.80 3.08 15074 229.36 427 10.74 1595.00 896.30
530621 Akar Auto In X 5.00 154.85 151.00 158.70 137.00 144.50 -6.68 27005 38.97 429 28.67 204.60 87.10
542020 AKI India B 2.00 7.95 7.85 7.99 7.84 7.89 -0.75 962 0.08 21 43.83 19.32 6.96
544200 Akme Fintrad B 1.00 7.44 7.60 7.60 7.30 7.33 -1.48 55593 4.08 169 8.62 11.03 6.37
532351 Aksh Optifib B 5.00 7.17 7.12 7.40 6.94 7.05 -1.67 64107 4.52 160 -5.51 14.96 6.94
541303 Akshar Spint T 1.00 0.56 0.57 0.57 0.55 0.55 -1.79 52333 0.29 51 -6.88 0.81 0.49
524598 Aksharchem B 10.00 255.35 252.95 252.95 251.25 251.45 -1.53 15 0.04 11 8.84 369.30 193.00
544222 Akums Drugs B 2.00 440.30 437.90 437.90 428.95 430.50 -2.23 5605 24.21 420 -1655.77 706.00 407.40
500710 Akzo Nobel A1 10.00 3326.65 3334.10 3400.00 3309.85 3378.30 1.55 1400 47.00 233 7.73 3942.15 3045.95
535916 Alacrity Sec B 10.00 55.99 57.54 65.00 54.50 54.89 -1.96 81492 49.12 207 22.31 185.00 52.00
539115 Alan Scott E XT 10.00 279.45 266.10 288.00 265.50 283.75 1.54 12577 34.13 119 -144.77 344.65 92.00
531082 Alankit B 1.00 11.41 11.20 11.63 11.20 11.27 -1.23 20986 2.39 125 16.33 25.60 11.20
524075 Albert David B 10.00 811.95 818.45 826.95 794.30 807.25 -0.58 302 2.46 96 -30.57 1537.20 763.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506235 Alembic B 2.00 102.07 101.53 101.81 99.84 99.98 -2.05 13115 13.21 200 7.92 153.44 85.55
533573 Alembic Phar A1 2.00 947.70 948.85 948.85 911.20 913.40 -3.62 6593 60.76 588 28.30 1122.40 725.60
511463 Alexander St X 10.00 10.24 10.24 10.38 9.66 9.93 -3.03 17718 1.77 77 -331.00 18.90 9.56
530973 Alfa ICA (I) X 10.00 84.00 83.00 91.00 73.55 76.54 -8.88 552 0.43 24 20.74 123.00 67.50
517546 Alfa Transfo X 10.00 50.97 51.00 51.50 50.35 50.74 -0.45 9249 4.70 122 -65.90 143.90 50.00
531156 Alfavision O X 1.00 5.78 6.08 6.08 5.66 5.72 -1.04 2354 0.13 51 -8.29 17.95 5.66
505216 Alfred Herb. X 10.00 3089.95 3089.95 3200.00 3061.00 3150.95 1.97 98 3.06 23 0.55 3974.00 1770.00
505725 Algoquant F B 1.00 62.42 62.12 63.86 60.31 60.86 -2.50 55648 34.03 728 104.93 91.70 43.70
531147 Alicon Cast. B 5.00 891.20 894.85 902.00 876.65 900.70 1.07 755 6.76 100 44.04 1238.95 541.00
543322 Alivus Life A1 2.00 946.65 933.70 933.70 919.80 921.50 -2.66 1200 11.10 139 21.32 1259.75 827.10
533029 Alkali Metal B 10.00 85.30 86.47 86.47 83.00 83.50 -2.11 410 0.34 97 -32.24 124.95 75.26
539523 Alkem Labora A1 2.00 5723.00 5723.00 5732.50 5657.40 5711.40 -0.20 94110 5328.29 760 28.92 5867.50 4498.90
506767 Alkyl Amines A1 2.00 1795.30 1793.00 1793.00 1758.75 1766.40 -1.61 2272 40.21 524 44.88 2448.80 1509.20
544479 All Time Pla B 2.00 292.25 293.60 294.50 284.00 284.95 -2.50 8066 23.14 258 39.47 334.80 256.55
532749 Allcargo Log T 2.00 13.74 14.42 14.42 13.80 14.42 4.95 460862 66.28 1217 -90.13 28.22 11.20
543954 Allcargo Ter B 2.00 31.30 31.30 31.52 30.24 30.55 -2.40 16862 5.19 147 29.38 40.27 18.38
532633 Alldigi Tech B 10.00 879.00 882.75 882.75 876.40 876.40 -0.30 158 1.39 44 18.62 1112.10 836.05
534064 Alliance I.M X 1.00 1.85 1.94 1.94 1.83 1.84 -0.54 97512 1.81 253 -0.88 11.45 1.70
544203 Allied Blend A1 2.00 670.15 671.45 678.55 660.45 663.75 -0.96 29384 196.67 1630 72.23 719.95 278.90
532875 Allied Digit B 5.00 171.15 168.20 170.05 168.05 168.30 -1.67 9919 16.76 188 23.77 287.60 147.50
531400 Almondz Glob B 1.00 17.48 17.50 18.98 17.29 17.38 -0.57 29910 5.23 270 15.80 34.57 16.68
521070 Alok Inds. A1 1.00 17.31 17.32 17.33 17.01 17.07 -1.39 428303 73.27 1648 -12.46 24.55 13.90
532878 Alpa Lab. B 10.00 79.97 81.04 82.34 79.96 80.95 1.23 2154 1.75 137 9.13 137.40 79.20
526397 Alphageo (I) B 10.00 241.55 239.95 241.95 239.95 240.45 -0.46 101 0.24 11 -9.24 521.80 216.50
543937 Alphalogic MT 10.00 104.10 109.30 109.30 105.10 105.10 0.96 1800 1.94 3 48.88 289.95 104.10
542770 Alphalogic T B 5.00 67.69 67.76 68.99 66.63 68.01 0.47 1824 1.23 73 87.19 145.00 64.27
526519 Alpine Hsg. X 10.00 133.00 137.50 137.90 129.10 134.30 0.98 1747 2.29 23 44.03 181.00 93.80
530715 Alps Inds. B 10.00 1.99 1.95 1.95 1.90 1.90 -4.52 1571 0.03 15 -0.11 4.05 1.66
539277 Alstone Text X 1.00 0.33 0.34 0.34 0.34 0.34 3.03 3979612 13.53 682 34.00 0.92 0.30
524634 Alufluoride X 10.00 443.20 442.20 460.00 442.00 457.40 3.20 9511 43.36 275 19.25 535.50 375.50
506597 Amal X 10.00 676.35 674.00 685.00 669.90 683.60 1.07 3723 25.18 249 21.78 1148.00 410.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544502 Amanta Healt B 10.00 122.10 121.90 122.30 119.05 119.80 -1.88 7916 9.55 304 44.37 154.85 116.80
500008 Amara Raja E A1 1.00 964.90 970.75 970.75 950.80 956.05 -0.92 30762 294.63 1818 19.41 1360.00 805.05
521097 Amarjothi Sp X 10.00 148.40 148.00 150.00 145.55 146.15 -1.52 1460 2.14 54 8.01 239.70 141.50
538465 Amarnath Sec X 10.00 13.00 12.63 12.65 12.47 12.47 -4.08 8100 1.02 16 20.78 29.70 10.15
539196 Amba Enterp. X 5.00 170.05 174.00 174.00 166.00 170.15 0.06 10658 18.06 188 28.64 238.00 137.65
519471 Ambar Protei X 10.00 299.85 298.40 299.45 289.60 296.55 -1.10 324 0.97 16 21.18 432.85 167.65
542524 Ambassador I XT 10.00 42.31 40.20 40.20 40.20 40.20 -4.99 100 0.04 1 138.62 51.92 40.20
540902 Amber Enterp A1 10.00 7440.05 7445.00 7445.05 7333.40 7355.60 -1.14 4102 302.62 1088 115.96 8625.00 5238.45
532335 Ambica Agarb B 10.00 27.67 27.60 27.60 26.66 27.00 -2.42 62 0.02 8 90.00 36.99 23.30
531978 Ambika Cotto B 10.00 1303.30 1300.00 1320.00 1298.00 1315.20 0.91 1278 16.76 159 12.13 1824.00 1277.05
526439 Ambitious Pl XT 10.00 11.25 11.25 11.25 10.70 10.70 -4.89 135 0.01 8 50.95 17.13 9.00
543678 Ambo Argitec M 10.00 45.32 43.25 47.58 43.06 47.46 4.72 75000 34.36 45 61.64 111.20 37.25
500425 Ambuja Cemen A1 2.00 560.45 560.40 564.00 557.00 557.65 -0.50 39592 221.49 2291 24.30 625.00 452.90
530133 Amco India X 10.00 79.51 79.80 80.00 75.31 79.79 0.35 549 0.44 15 29.01 107.00 62.22
532828 AMD Inds B 10.00 55.51 56.01 56.54 55.00 55.01 -0.90 1966 1.09 47 -34.17 70.70 39.00
544555 Ameenji Rubb MT 10.00 149.10 156.00 156.55 146.10 147.35 -1.17 31200 47.73 20 20.70 162.85 96.05
531681 Amerise Bio X 1.00 0.59 0.61 0.61 0.59 0.60 1.69 59313 0.35 38 60.00 1.45 0.55
513117 Amforge Inds X 2.00 8.86 8.81 9.20 8.75 8.90 0.45 1409 0.12 17 31.79 12.78 7.26
544037 Amic Forging M 10.00 1539.80 1539.80 1549.90 1530.00 1537.40 -0.16 10000 154.20 57 177.12 1749.90 850.00
541771 Amin Tannery X 1.00 1.97 2.00 2.00 1.92 1.94 -1.52 27114 0.52 53 64.67 3.03 1.71
506248 Amines&Plast B 2.00 200.10 198.05 198.80 194.20 197.80 -1.15 152 0.30 21 30.06 349.90 185.35
531300 Amit Intl. Z 10.00 4.35 4.26 4.45 4.14 4.39 0.92 106601 4.69 18 54.87 5.46 3.00
531557 Amit Secur. XT 10.00 56.03 54.91 54.91 54.91 54.91 -2.00 94 0.05 4 41.92 67.16 6.00
500343 AMJ Land Hol B 2.00 54.81 55.99 55.99 53.87 55.21 0.73 1637 0.90 59 10.78 76.00 40.31
526241 Amrapali Ind X 5.00 15.84 16.16 16.40 15.26 15.36 -3.03 1989 0.31 31 39.38 20.23 14.05
531991 Amraworld Ag X 1.00 0.78 0.77 0.80 0.74 0.76 -2.56 196720 1.50 264 -1.52 1.68 0.73
590006 Amrutanjan B 1.00 710.40 706.45 710.00 706.10 708.15 -0.32 252 1.78 54 36.09 829.00 548.05
544353 Amwill Healt M 10.00 48.17 48.17 49.00 48.17 48.17 0.00 13200 6.39 10 7.68 104.90 47.50
543415 Anand Rathi A1 5.00 3032.55 3033.00 3043.00 2935.90 2945.90 -2.86 3753 112.03 749 71.21 3323.85 1586.05
542721 Anand Rayons T 10.00 437.25 437.25 440.00 416.05 435.45 -0.41 11408 48.57 151 159.51 470.00 44.12
515055 Anant Raj A1 2.00 633.60 633.50 634.50 620.00 621.15 -1.96 121059 755.51 4738 45.34 947.25 366.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544579 Anantam High IF 100.00 101.97 104.50 105.00 102.00 102.15 0.18 1711552 1746.44 486 -- 114.00 101.93
532141 Andhra Cem. T 10.00 77.12 77.49 77.49 75.05 76.14 -1.27 1739 1.32 41 -4.25 109.80 48.25
502330 Andhra Paper B 2.00 70.49 70.41 70.41 69.26 69.77 -1.02 7971 5.58 358 67.74 107.76 65.70
500012 Andhra Petro X 10.00 51.87 51.82 51.94 51.21 51.40 -0.91 36575 18.84 269 -11.90 82.00 47.50
590062 Andhra Sugar B 2.00 79.25 79.00 79.63 78.80 79.07 -0.23 6882 5.45 140 17.04 103.85 64.86
526173 Andrew Yule B 2.00 25.58 25.64 25.64 25.18 25.25 -1.29 56197 14.24 291 252.50 44.35 22.65
540694 ANG Lifesci. B 10.00 29.50 29.59 30.00 28.77 29.48 -0.07 7097 2.08 52 -3.15 49.98 21.03
543235 Angel One A1 10.00 2846.40 2832.45 2864.25 2783.95 2792.20 -1.90 37582 1062.40 3709 32.42 3502.60 1942.00
519383 Anik Inds. B 10.00 70.25 71.90 75.00 70.93 73.56 4.71 10086 7.28 62 131.36 131.90 61.20
530705 Anirit Ven. XT 10.00 84.15 82.47 82.47 82.47 82.47 -2.00 2175 1.79 5 -20.26 186.90 52.58
531878 Anjani Fin. X 10.00 12.46 12.29 13.29 12.29 12.98 4.17 556 0.07 16 20.28 15.90 9.50
511153 Anjani Foods X 2.00 24.75 24.75 25.25 24.00 24.21 -2.18 968 0.23 25 100.88 39.97 21.00
518091 Anjani Portl B 10.00 123.30 127.85 127.85 122.05 122.05 -1.01 33 0.04 2 -8.56 186.95 96.00
531223 Anjani Synth X 10.00 22.93 23.45 24.24 22.50 23.97 4.54 75881 17.81 279 9.74 58.25 21.40
531673 Anka (I) XT 10.00 55.65 56.10 56.50 56.00 56.05 0.72 2402 1.35 14 -1121.00 71.11 13.05
532870 Ankit Metal Z 10.00 1.80 1.80 1.80 1.80 1.80 0.00 101 0.00 2 -0.10 5.01 1.65
544497 Anlon Health T 10.00 151.25 151.50 158.80 151.50 158.65 4.89 55482 87.40 451 41.10 158.80 86.98
542437 Anmol B 10.00 15.16 15.16 15.26 14.92 15.10 -0.40 1462 0.22 44 11.02 30.30 14.05
530799 Anna Infra. X 10.00 28.80 29.00 29.00 27.36 27.36 -5.00 159 0.04 4 20.42 39.15 19.86
538539 Annvrridhhi X 10.00 11.23 11.08 11.60 10.06 10.59 -5.70 93649 10.31 230 -13.93 24.43 8.49
523007 Ansal Build. X 10.00 131.45 128.05 133.50 121.60 123.35 -6.16 9382 11.65 253 8.44 184.55 95.40
507828 Ansal Hsg. X 10.00 9.82 9.95 9.95 9.49 9.56 -2.65 46669 4.47 153 -2.81 18.82 8.30
500013 Ansal Proper Z 5.00 3.74 3.70 3.75 3.67 3.70 -1.07 9983 0.37 17 -0.37 12.54 3.65
530075 Antelopus Se B 10.00 522.85 522.00 523.50 508.35 516.10 -1.29 1829 9.42 97 32.22 944.15 474.65
544449 Anthem Bio B 2.00 665.45 668.05 669.40 656.10 659.15 -0.95 40954 270.17 2170 98.82 873.25 656.10
543254 Anthony Wast B 5.00 494.90 485.60 497.10 479.55 481.00 -2.81 6300 30.57 499 15.66 699.80 460.65
538833 Anubhav Infr X 10.00 14.64 14.72 14.72 14.21 14.58 -0.41 12031 1.75 23 50.28 24.88 12.26
506260 Anuh Pharma B 5.00 80.34 83.00 83.01 80.50 80.59 0.31 2605 2.12 126 20.88 121.00 74.02
542460 Anup Engg. A1 10.00 2441.65 2455.00 2455.00 2401.85 2438.50 -0.13 417 10.13 98 40.68 3857.55 2205.00
530109 Anupam Finse X 1.00 2.35 2.39 2.57 2.21 2.47 5.11 707190 16.81 551 35.29 3.36 1.25
543275 Anupam Rasay A1 10.00 1085.45 1085.85 1111.70 1081.00 1108.15 2.09 4534 49.77 389 83.45 1196.40 600.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542865 Anuroop Pack B 10.00 13.64 13.70 13.99 12.61 13.54 -0.73 3221 0.44 45 3.77 36.40 12.31
532259 Apar Inds. A1 10.00 9225.10 9225.10 9390.00 9093.65 9318.90 1.02 4486 416.73 1382 39.84 11797.35 4270.00
523694 Apcotex Inds B 2.00 399.35 401.00 401.75 396.80 399.60 0.06 857 3.43 27 55.27 443.35 286.65
544111 Apeejay Surr B 1.00 141.85 150.55 150.55 140.65 141.95 0.07 8301 11.78 173 63.09 208.40 128.75
540692 Apex Frozen B 10.00 289.35 289.90 298.00 286.75 292.30 1.02 14691 43.14 484 40.21 303.00 179.20
506166 Apis (I) XT 10.00 1045.65 1097.90 1097.90 1097.90 1097.90 5.00 1 0.01 1 26.33 1097.90 280.39
533758 APL Apollo A1 2.00 1778.00 1778.00 1782.00 1757.10 1763.75 -0.80 6534 115.51 894 46.70 1935.00 1273.30
517096 Aplab XT 10.00 87.09 87.09 87.09 85.35 85.35 -2.00 3515 3.04 11 98.10 93.00 28.24
523537 APM Inds. X 2.00 39.06 39.92 40.00 39.06 39.71 1.66 6805 2.70 23 107.32 57.80 31.00
512437 Apollo Finve X 10.00 446.90 449.20 462.95 428.00 428.00 -4.23 551 2.42 28 24.56 909.00 390.50
508869 Apollo Hosp. A1 5.00 7488.40 7456.00 7473.00 7374.10 7384.15 -1.39 5268 390.47 1964 63.50 8099.00 6002.15
540879 Apollo Micro A1 1.00 278.85 279.30 280.15 273.00 273.95 -1.76 311628 859.30 4897 112.27 354.65 90.40
531761 Apollo Pipes B 10.00 299.85 300.25 303.50 297.95 301.50 0.55 2944 8.86 155 53.94 510.80 288.05
500877 Apollo Tyres A1 1.00 513.95 513.95 527.70 503.75 522.05 1.58 38837 199.92 1335 41.83 557.15 368.00
539545 Apoorva Leas X 10.00 35.93 38.98 38.98 33.31 33.31 -7.29 130 0.05 6 -333.10 68.00 27.91
506979 Apt Packg. X 10.00 93.75 93.75 93.75 93.75 93.75 0.00 1 0.00 1 199.47 101.00 40.75
532475 Aptech B 10.00 104.50 104.65 104.65 103.00 103.75 -0.72 6925 7.20 140 27.74 202.70 102.05
544529 Aptus Pharma MT 10.00 146.95 147.00 147.00 143.00 146.00 -0.65 10000 14.55 4 32.30 168.35 80.80
543335 Aptus Val.Ho A1 2.00 293.05 293.20 296.65 288.00 288.65 -1.50 85851 251.43 2933 17.14 364.85 267.75
544530 ARathi Share B 5.00 767.15 779.80 795.10 765.25 773.00 0.76 193416 1514.08 4555 46.79 795.10 432.00
512344 Aravali Sec. X 10.00 4.16 4.16 4.16 3.97 3.97 -4.57 268 0.01 5 -24.81 7.37 3.44
540135 ARC Finance X 1.00 0.73 0.72 0.73 0.71 0.72 -1.37 2384133 17.12 1384 -24.00 2.70 0.70
520121 Arcee Inds. X 10.00 6.56 6.25 6.25 6.25 6.25 -4.73 51 0.00 2 -18.94 8.30 4.43
543657 Archean Chem A1 2.00 605.10 601.05 609.25 590.50 597.95 -1.18 3924 23.67 335 43.24 730.45 409.00
543231 Archidply De B 10.00 81.00 80.50 83.97 80.50 82.98 2.44 4037 3.31 27 4149.00 121.40 62.10
532994 Archidply In B 10.00 96.32 94.40 95.13 94.00 94.64 -1.74 1356 1.29 98 137.16 131.80 78.61
532212 Archies B 2.00 19.50 19.38 19.79 19.37 19.40 -0.51 5401 1.06 25 -64.67 27.20 14.72
524640 Archit Org. X 10.00 43.59 43.95 44.70 42.77 43.13 -1.06 33933 14.85 121 26.96 51.45 34.20
543993 ARCL Organic X 10.00 401.10 405.00 421.15 400.00 414.95 3.45 26674 111.38 446 17.85 421.15 163.05
539151 Arfin T 1.00 57.92 57.35 59.00 56.66 56.68 -2.14 20130 11.65 76 134.95 59.00 23.06
532935 Aries Agro B 10.00 369.00 366.20 368.00 354.10 356.10 -3.50 2382 8.59 151 12.20 459.00 215.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530267 Arigato Univ X 10.00 45.54 43.50 47.79 43.50 46.03 1.08 702 0.33 17 -8.05 119.70 33.00
531553 Arihant Aven X 10.00 17.75 17.30 18.79 16.20 17.79 0.23 356 0.06 31 -34.88 27.12 15.55
511605 Arihant Cap. B 1.00 99.90 99.20 100.55 98.50 99.80 -0.10 64327 63.87 431 22.73 120.35 56.31
531381 Arihant Foun X 10.00 1092.70 1090.00 1092.70 1042.00 1087.85 -0.44 3937 42.11 189 18.37 1513.40 590.90
531017 Arihant Sec. X 10.00 23.34 22.51 25.00 22.50 24.26 3.94 1382 0.32 27 -29.59 38.00 19.11
506194 Arihant Supe B 10.00 377.50 374.00 380.10 367.50 379.35 0.49 2255 8.44 191 26.22 555.00 333.30
544419 Arisinfra So B 2.00 158.75 161.95 161.95 156.20 157.60 -0.72 252203 400.28 3702 -68.52 209.10 135.80
544261 Arkade Devel B 10.00 166.70 164.60 167.60 164.60 167.35 0.39 4984 8.27 105 25.28 213.30 128.30
531179 Arman Finl.S B 10.00 1737.15 1700.10 1774.45 1700.10 1721.00 -0.93 1676 29.13 270 -1654.81 1849.95 1111.00
538556 Arman Holdin XT 10.00 88.89 84.46 84.46 84.46 84.46 -4.98 1142 0.96 3 496.82 113.35 52.51
537069 Arnold Hold X 10.00 20.75 21.80 21.80 20.61 20.86 0.53 51623 10.71 40 19.68 50.88 20.00
513729 Aro Granite B 10.00 33.06 33.01 34.04 32.71 33.61 1.66 210 0.07 57 -21.27 55.00 32.00
516064 Arrow Greent B 10.00 579.00 582.35 585.15 557.40 577.95 -0.18 5103 29.07 209 17.12 963.15 491.50
506074 Arshiya Z 2.00 1.61 1.53 1.58 1.53 1.54 -4.35 100943 1.55 45 -0.01 4.50 1.53
531297 Artefact Pro X 10.00 60.19 60.21 62.40 59.89 61.66 2.44 2472 1.51 37 6.50 89.74 52.00
542670 Artemis Elec X 1.00 23.16 23.00 23.80 22.80 23.28 0.52 5665 1.31 76 51.73 33.50 16.50
542919 Artemis Medi B 1.00 271.30 279.00 297.70 278.20 282.65 4.18 126447 364.03 3776 41.44 348.30 208.75
526443 Artificial E XT 10.00 185.60 182.10 187.00 176.35 176.35 -4.98 155328 275.93 709 23.36 440.60 83.43
500016 Aruna Hotels X 10.00 9.07 9.09 9.09 8.45 8.64 -4.74 1524 0.13 30 6.55 12.80 7.75
526935 Arunis Abode XT 10.00 119.96 122.35 122.35 122.35 122.35 1.99 199360 243.92 174 42.78 122.35 3.40
530881 Arunjyoti Bi XT 1.00 11.01 10.79 10.79 10.79 10.79 -2.00 4456 0.48 21 -89.92 20.95 5.05
500101 Arvind A1 10.00 334.85 335.05 347.65 331.65 346.05 3.34 27182 92.46 873 22.07 450.40 271.55
542484 Arvind Fashn A1 4.00 508.60 514.80 514.80 498.75 500.90 -1.51 7977 39.97 536 -407.24 585.00 338.00
539301 Arvind Smart B 10.00 600.50 600.00 605.25 581.00 584.10 -2.73 1474 8.71 163 29.05 1024.35 580.25
538716 Aryaman Cap. T 10.00 496.55 472.00 510.00 472.00 500.00 0.69 822 4.03 42 17.24 753.85 214.00
530245 Aryaman Fin. XT 10.00 704.15 695.00 734.00 670.60 694.10 -1.43 1241 8.67 78 20.89 1100.00 387.05
542176 Aryan Shares X 10.00 22.81 22.81 22.81 22.80 22.80 -0.04 656 0.15 17 3.34 29.67 15.40
515030 Asahi (I) Gl A1 1.00 998.85 1000.15 1012.50 980.70 1001.80 0.30 8883 88.53 696 82.25 1012.50 576.60
532853 Asahi Song.C B 10.00 263.00 261.00 262.85 258.30 260.20 -1.06 226 0.59 12 18.99 483.25 246.90
543943 Asarfi Hosp. M 10.00 190.65 192.95 219.95 187.50 204.20 7.11 260000 531.61 217 29.55 219.95 72.90
543443 Ascensive Ed MS 1.00 21.00 21.00 22.00 19.00 20.65 -1.67 290000 59.88 20 187.73 23.00 8.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
527001 Ashapura Min B 2.00 710.95 723.85 723.85 696.30 710.25 -0.10 51271 363.48 2186 17.04 725.00 243.00
542579 Ashapuri Gol B 1.00 6.11 6.07 6.14 6.01 6.05 -0.98 377190 22.87 952 11.42 10.93 5.86
519174 Ashiana Agro XT 10.00 8.10 7.70 7.70 7.70 7.70 -4.94 50 0.00 3 70.00 15.61 7.70
523716 Ashiana Hous B 2.00 293.05 291.00 294.70 290.00 292.50 -0.19 1230 3.60 58 41.14 395.90 248.75
513401 Ashiana Isp. Z 10.00 23.52 23.00 24.69 22.93 24.39 3.70 13903 3.35 53 -4.07 51.00 18.07
543766 Ashika Credi B 10.00 349.55 348.00 350.00 342.00 348.85 -0.20 32632 112.56 122 -109.02 915.00 291.25
514286 Ashima B 10.00 19.33 19.33 19.81 19.07 19.30 -0.16 5966 1.15 96 -19.49 38.50 17.01
512247 Ashirwad Cap X 1.00 2.98 2.88 3.00 2.80 2.93 -1.68 83232 2.41 335 26.64 5.32 2.65
526847 Ashirwad Stl X 10.00 30.68 31.00 31.00 29.73 29.97 -2.31 962 0.29 26 16.20 53.00 28.31
530429 Ashish Poly. X 10.00 35.70 35.50 37.00 34.00 34.79 -2.55 736 0.26 23 -193.28 63.90 30.05
541702 Ashnisha Ind XT 1.00 3.24 3.08 3.08 3.08 3.08 -4.94 163954 5.05 226 308.00 4.95 2.57
507872 Ashnoor Text X 10.00 45.11 45.11 46.89 45.10 46.72 3.57 2023 0.94 22 6.80 84.11 40.02
500477 Ashok Leylan A1 1.00 148.40 148.85 149.60 147.00 147.15 -0.84 745029 1102.19 3726 26.51 153.00 95.20
533271 Ashoka Build A1 5.00 188.70 188.80 189.75 185.35 186.20 -1.32 103480 193.92 2128 3.78 319.00 158.05
540923 Ashoka Metcs B 10.00 16.79 16.20 16.87 16.20 16.45 -2.03 2720 0.44 32 6.40 26.00 14.00
526187 Ashram Onlin X 10.00 5.42 5.42 5.42 5.15 5.15 -4.98 3 0.00 3 -128.75 6.60 4.11
531568 Ashutosh Pap XT 10.00 7.70 7.77 7.77 7.32 7.32 -4.94 2014 0.15 11 146.40 11.01 4.40
502015 ASI Inds. X 1.00 30.33 30.99 31.00 29.62 29.81 -1.71 8619 2.59 82 -4.09 65.90 26.60
530899 Asia Pack X 10.00 49.64 47.16 47.16 47.16 47.16 -5.00 1179 0.56 14 28.24 129.66 47.16
530355 Asian Energy B 10.00 321.70 321.00 326.00 317.05 323.20 0.47 7469 23.91 207 44.46 418.00 214.85
532888 Asian Granit B 10.00 68.85 69.40 69.90 67.87 68.85 0.00 102009 70.30 686 50.26 77.38 39.58
500023 Asian Hot.(N B 10.00 338.95 330.80 332.55 327.35 331.05 -2.33 182 0.60 17 -5.12 403.65 174.75
500820 Asian Paints A1 1.00 2887.00 2887.00 2915.60 2867.10 2905.50 0.64 136894 3975.17 8692 71.53 2926.00 2125.00
524434 Asian Petro X 10.00 8.95 8.95 8.95 8.60 8.65 -3.35 1141 0.10 12 -57.67 17.88 7.00
531847 Asian Star B 10.00 729.75 729.75 757.00 729.75 739.00 1.27 110 0.81 7 30.66 870.00 630.00
519532 Asian Tea X 10.00 11.29 11.50 11.88 11.30 11.38 0.80 8097 0.93 105 66.94 20.75 9.80
543927 Asian Ware X 10.00 38.30 37.53 39.30 37.10 38.58 0.73 1993 0.75 22 -643.00 62.90 36.50
530723 Asit C Mehta X 10.00 130.00 130.00 139.00 130.00 139.00 6.92 726 0.97 14 -81.29 163.90 92.00
544022 Ask Automot. B 2.00 472.55 475.85 481.60 463.35 478.95 1.35 13045 61.78 765 76.75 578.00 333.85
526433 ASM Tech. B 10.00 3863.85 3863.85 3900.00 3733.30 3771.20 -2.40 9266 350.02 1620 95.86 4595.55 1033.20
540788 Aspira Path X 10.00 60.00 59.80 63.00 58.51 62.38 3.97 13288 8.37 56 26.77 106.78 50.49
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507526 Asso.Alcohol B 10.00 977.75 977.75 977.75 953.00 959.45 -1.87 2988 28.82 343 21.16 1496.30 891.05
544183 Assoc.Coater M 10.00 103.00 97.85 98.40 97.85 97.85 -5.00 4000 3.92 8 24.46 211.95 81.50
531168 Associat.Cer X 10.00 228.90 230.00 230.00 220.10 220.10 -3.84 67 0.15 6 20.57 320.00 177.10
544445 Asston Pharm M 10.00 81.68 85.00 87.80 84.01 87.00 6.51 40000 34.54 33 54.38 126.00 75.20
512600 Astal Lab X 10.00 88.94 88.00 90.60 87.00 88.96 0.02 16964 15.09 142 9.68 103.20 66.72
533138 Astec Life B 10.00 636.00 643.00 652.75 623.00 650.40 2.26 1633 10.40 165 -12.72 1250.88 608.00
540975 Aster DM Hel A1 10.00 678.35 678.20 713.45 676.00 679.70 0.20 111275 778.25 4440 106.37 732.00 386.15
544409 Astonea Labs M 10.00 145.00 144.00 144.00 142.10 142.10 -2.00 2000 2.86 2 39.15 185.00 135.00
532493 Astra Micro A1 2.00 1010.65 1013.95 1016.75 994.00 996.55 -1.40 18109 181.00 1394 58.72 1195.65 584.20
532830 Astral A1 1.00 1466.75 1479.75 1479.75 1436.50 1448.35 -1.25 33005 478.45 3434 76.39 1869.95 1232.00
506820 Astrazeneca A1 2.00 9132.00 9449.00 9449.00 8991.40 9064.90 -0.73 1167 107.25 335 113.79 10653.05 6222.35
532340 Astro Bio Sy XT 10.00 3.87 3.70 3.70 3.68 3.68 -4.91 4197 0.15 11 -368.00 6.11 2.30
540824 Astron Paper B 10.00 7.55 7.55 7.64 7.38 7.45 -1.32 4587 0.34 39 -0.66 24.14 7.38
543911 Atal RealTe. B 2.00 24.45 24.94 24.94 19.56 22.77 -6.87 1132357 229.85 2201 94.88 26.38 11.00
543236 Atam Valves B 10.00 89.10 89.40 89.40 88.50 88.55 -0.62 358 0.32 28 17.36 159.10 77.00
544417 Aten Papers M 10.00 25.40 27.00 27.49 26.50 27.11 6.73 20400 5.51 17 10.04 90.00 21.60
530187 Atharv Ent. X 10.00 3.44 3.44 3.55 3.44 3.55 3.20 7003 0.25 11 32.27 5.80 2.25
539099 Athena Const M 10.00 6.80 7.48 7.48 6.13 6.78 -0.29 7500 0.51 3 23.38 9.83 4.66
517429 Athena Glob. X 10.00 86.01 88.79 90.00 84.50 89.99 4.63 6966 6.22 97 -5.90 119.02 67.00
544397 Ather Energy B 1.00 648.90 647.85 679.60 646.05 668.45 3.01 570775 3793.00 11541 -33.27 790.00 287.30
538713 Atishay X 10.00 186.00 188.00 195.00 184.50 187.75 0.94 32641 62.26 323 25.93 249.90 117.00
544527 Atlanta Elec B 2.00 981.45 989.70 989.70 951.60 955.50 -2.64 5367 51.74 483 61.92 1093.50 781.45
532759 Atlantaa T 2.00 45.82 43.55 43.55 43.53 43.53 -5.00 2979 1.30 21 41.86 73.17 27.50
505029 Atlas Cycles B 5.00 102.90 100.00 102.75 99.00 100.10 -2.72 893 0.90 31 98.14 172.45 62.99
500027 Atul A1 10.00 6015.30 6096.00 6250.00 6046.00 6143.80 2.14 10594 655.54 1784 33.36 7793.00 4882.00
531795 Atul Auto B 5.00 471.00 465.25 474.50 462.10 463.50 -1.59 4864 22.67 206 47.64 693.00 407.05
500028 ATV Projects X 10.00 34.28 34.28 35.55 33.25 34.23 -0.15 39353 13.37 184 23.61 51.00 27.55
532090 Atvo Enterp. X 1.00 15.66 15.51 16.23 15.50 16.10 2.81 19583 3.10 70 1610.00 22.43 6.39
540611 AU Small F.B A1 10.00 912.45 914.95 929.00 910.00 920.00 0.83 2078085 19221.07 3678 31.58 929.00 479.00
532668 Aurion.Sol. A1 10.00 1090.75 1098.90 1130.00 1073.35 1082.15 -0.79 179548 1976.64 1493 29.38 1909.80 1073.35
530233 Auro Labs. X 10.00 226.00 228.00 230.00 221.35 223.40 -1.15 2458 5.51 62 132.19 303.00 159.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524804 Aurobindo Ph A1 1.00 1237.20 1246.80 1249.90 1234.00 1239.55 0.19 33935 421.65 3855 21.22 1364.95 994.35
539289 Aurum PropTe B 5.00 165.80 165.80 165.80 159.40 161.60 -2.53 2066 3.36 60 -36.48 264.00 148.10
509009 Ausom Enterp B 10.00 102.50 102.95 103.60 101.50 103.60 1.07 1907 1.94 68 5.08 127.71 72.78
544505 Austere Syst M 10.00 59.15 57.05 57.40 55.70 55.70 -5.83 8000 4.54 4 14.54 79.31 52.25
522005 Austin Engg. XT 10.00 146.90 146.00 146.85 144.00 146.85 -0.03 752 1.10 27 11.69 225.00 136.00
539177 Authum Inv. A1 1.00 2786.15 2786.30 2816.00 2749.80 2793.40 0.26 5203 145.30 946 11.82 3308.00 1333.00
505010 Auto Axles B 10.00 1652.20 1652.20 1656.00 1641.70 1650.65 -0.09 92 1.52 33 15.87 1986.00 1533.15
505036 Auto Cor.Goa X 10.00 1828.20 1844.95 1889.95 1843.00 1858.00 1.63 945 17.59 177 19.16 2469.90 936.00
531994 Auto Pins XT 10.00 177.35 168.50 168.50 168.50 168.50 -4.99 319 0.54 5 382.95 270.10 96.00
520119 Auto.Stam&As B 10.00 526.60 526.00 528.80 514.45 514.75 -2.25 941 4.90 275 52.85 815.45 402.65
532797 Autoline Ind B 10.00 68.28 68.31 68.31 66.50 67.03 -1.83 3272 2.20 174 26.71 125.00 65.02
512277 Autoriders I XT 10.00 847.93 849.45 849.45 849.45 849.45 0.18 55 0.47 4 34.86 849.45 24.98
540649 Avadh Sugar B 10.00 375.35 374.00 383.50 366.30 376.75 0.37 2215 8.27 132 11.89 630.35 354.45
531310 Available Fi X 10.00 156.55 159.15 159.15 156.55 158.20 1.05 3669 5.79 66 1.42 378.15 150.15
543896 Avalon Tech A1 2.00 1034.20 1026.90 1026.95 984.95 986.80 -4.58 18342 182.98 2030 75.27 1316.20 599.25
512149 Avance Tech. XT 1.00 1.27 1.21 1.21 1.21 1.21 -4.72 874862 10.59 1813 121.00 3.15 0.52
532406 Avantel Soft A1 2.00 161.75 163.35 163.35 159.50 160.75 -0.62 142348 228.74 1878 126.57 215.00 90.32
512573 Avanti Feeds A1 1.00 764.65 765.20 769.60 756.05 766.55 0.25 40103 306.35 2135 16.88 965.00 572.05
544337 Avax Apparel MT 10.00 210.00 215.00 215.00 215.00 215.00 2.38 1000 2.15 1 16.20 215.00 92.50
543737 Aveer Foods X 10.00 650.50 651.00 651.00 650.00 650.00 -0.08 52 0.34 3 68.06 849.95 519.85
540376 Avenue Super A1 10.00 4035.25 4030.10 4047.70 3993.10 3996.85 -0.95 4892 195.97 1225 95.19 4916.30 3337.10
543910 AVG Logistic B 10.00 200.10 199.10 202.15 199.10 200.00 -0.05 628 1.26 18 14.55 459.90 196.35
539288 AVI Polymers X 10.00 21.26 22.32 22.32 22.32 22.32 4.99 30018 6.70 50 2.99 22.32 9.90
523896 AVI Products XT 10.00 28.11 26.80 28.11 26.80 28.11 0.00 2287 0.64 6 -9.69 34.58 18.05
511589 Avonmore Cap B 1.00 19.09 18.42 18.68 18.05 18.31 -4.09 9272 1.70 93 36.62 29.70 11.60
543512 Avro India B 10.00 127.55 130.00 130.00 125.85 127.90 0.27 510 0.66 28 199.84 230.35 108.00
519105 AVT Natural B 1.00 72.60 73.35 73.35 70.74 71.04 -2.15 2973 2.12 95 17.63 83.91 51.00
544181 Awfis Space B 10.00 556.70 554.45 564.80 551.95 557.55 0.15 7292 40.74 291 76.17 808.30 546.00
543458 AWL Agri Bus A1 1.00 274.85 274.55 274.75 266.60 268.85 -2.18 82519 222.95 1934 32.31 337.00 231.55
513642 Axel Polymer X 10.00 44.43 49.00 49.50 44.60 46.03 3.60 727 0.34 16 25.86 63.49 27.72
532215 Axis Bank A1 2.00 1249.35 1249.75 1273.35 1248.55 1265.25 1.27 107280 1355.37 4292 15.11 1275.70 934.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533570 Axis Gold ET E 1.00 102.51 102.30 102.30 100.39 101.28 -1.20 48811 49.16 386 -- 112.07 63.27
532395 Axiscades Te T 5.00 1560.60 1546.00 1580.50 1485.00 1499.15 -3.94 12005 183.31 906 71.32 1778.55 421.05
544382 AxisN500V50 B 10.00 31.15 31.10 31.11 30.75 30.87 -0.90 5482 1.70 55 -- 31.60 24.61
543348 AxisNHC ETF B 10.00 151.79 151.00 151.00 151.00 151.00 -0.52 2 0.00 2 -- 156.00 128.47
543347 AxisNifIT B 100.00 395.14 392.00 392.00 392.00 392.00 -0.79 5 0.02 1 -- 493.55 341.00
542285 Axita Cotton B 1.00 8.02 8.07 8.34 8.03 8.04 0.25 246618 19.92 339 -201.00 13.39 8.01
523850 Axtel Inds. X 10.00 467.35 471.00 478.05 451.70 452.90 -3.09 29628 136.26 597 36.49 550.00 370.50
508933 AYM Syntex B 10.00 179.10 178.65 178.90 174.60 174.60 -2.51 120 0.21 24 698.40 323.90 157.00
504731 Azad (I) Mob X 10.00 161.45 160.05 161.95 157.50 159.85 -0.99 5658 9.04 63 3996.25 176.80 86.90
544061 Azad Engg. A1 2.00 1673.35 1674.15 1674.15 1637.10 1638.05 -2.11 3363 55.53 361 1250.42 1928.00 1128.40
544177 Aztec Fluids MT 10.00 113.65 113.65 117.00 113.00 114.25 0.53 15000 17.20 15 47.60 128.00 70.00