<< 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 15/06/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. XT 10.00 14.85 14.60 15.10 14.60 15.10 1.68 8559 1.28 20 18.41 19.25 6.87
539620 A Infrastr. X 5.00 32.25 32.95 33.60 30.80 33.10 2.64 2293 0.76 46 36.78 36.40 12.10
500009 A Sarabhai X 10.00 41.75 39.70 39.70 39.70 39.70 -4.91 232718 92.39 1150 10.37 65.00 15.10
540697 A&M Febcon XT 10.00 2.05 2.05 2.15 1.99 2.15 4.88 58464 1.24 78 7.68 7.98 1.10
542012 A-1 Acid M 10.00 113.15 114.00 115.05 113.00 115.05 1.68 12000 13.68 6 46.39 116.00 55.35
532974 A.Birla Mone B 1.00 58.45 61.75 64.00 60.65 62.20 6.42 254093 158.47 2415 36.80 64.00 30.35
533292 A2Z Infra En T 10.00 5.72 5.75 5.80 5.55 5.60 -2.10 208263 11.69 226 -0.29 6.47 3.49
539096 Aananda L.Sp X 10.00 5.23 5.23 5.49 4.97 5.49 4.97 2470 0.13 19 -0.33 5.49 2.00
538812 Aanchal Ispt XT 10.00 5.64 5.50 5.84 5.50 5.81 3.01 11687 0.67 54 -1.39 7.71 3.85
524412 Aarey Drugs X 10.00 33.85 34.40 34.90 33.35 33.65 -0.59 162814 55.36 527 13.30 42.00 16.14
539562 Aarnav Fash. X 10.00 71.00 73.75 73.75 70.00 71.00 0.00 710 0.51 22 34.47 96.25 38.00
524348 Aarti Drugs A1 10.00 726.00 730.00 745.00 727.00 731.15 0.71 66942 492.50 4253 24.15 1025.00 235.37
524208 Aarti Inds. A1 5.00 1842.85 1851.10 1861.35 1820.70 1825.55 -0.94 54536 1002.34 5399 60.77 1887.65 886.00
543210 Aarti Surfac B 10.00 1379.60 1399.00 1399.00 1375.00 1378.80 -0.06 5150 71.16 946 48.29 1725.00 222.50
514274 Aarvee Denim T 10.00 23.20 23.20 24.20 23.00 24.20 4.31 13158 3.10 22 -1.65 26.90 9.50
541988 Aavas Financ A1 10.00 2519.10 2531.55 2552.35 2489.55 2496.55 -0.90 742 18.76 372 80.43 2672.05 1170.00
539528 Aayush Food X 10.00 33.80 33.80 33.80 30.10 32.90 -2.66 4625 1.45 28 25.50 72.95 23.65
540691 AB Capital A1 10.00 123.75 123.90 126.75 123.90 125.10 1.09 331856 416.48 3575 26.85 139.60 51.30
542872 AB CR SPDG B 10.00 1.66 1.82 1.82 1.82 1.82 9.64 2 0.00 1 -- 1.82 0.51
542878 AB DB SP-DG B 10.00 0.49 0.53 0.53 0.53 0.53 8.16 3287 0.02 2 -- 1.38 0.38
541092 AB Resurg-6G B 10.00 10.00 10.00 10.05 9.64 9.90 -1.00 349 0.03 18 -- 10.40 5.50
523204 Aban Offshor B 2.00 47.85 47.00 50.20 47.00 50.20 4.91 86130 43.04 783 -0.03 52.60 21.40
512165 ABans Enterp X 10.00 129.00 126.35 132.00 126.35 131.90 2.25 1663 2.18 33 6.34 228.00 96.20
500002 ABB India A1 2.00 1658.95 1662.65 1697.00 1662.65 1693.15 2.06 4803 80.98 862 121.29 1751.00 782.20
543187 ABB Power A1 10.00 1838.85 1859.75 1867.55 1816.15 1818.95 -1.08 1403 25.68 483 14.01 2201.60 815.00
500488 Abbott (I) A1 10.00 16281.50 16282.00 16500.00 16236.85 16452.15 1.05 564 92.55 290 50.62 17350.00 13970.10
513119 ABC Gas Intl XT 10.00 8.20 8.49 8.61 8.49 8.61 5.00 881 0.08 15 -21.53 10.50 3.28
520123 ABC India X 10.00 74.25 79.80 86.95 75.00 81.85 10.24 2065 1.64 68 48.72 89.80 43.00
532057 Abhinav Cap. XT 10.00 34.90 36.60 36.60 36.60 36.60 4.87 483 0.18 7 15.51 63.65 28.50
538952 Abhinav Leas X 1.00 1.35 1.41 1.41 1.41 1.41 4.44 6184 0.09 5 47.00 1.41 0.51
511756 Abirami Fin. Z 10.00 3.82 3.82 3.82 3.82 3.82 0.00 135 0.01 8 47.75 5.73 2.54
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531161 ABM Knowledg X 5.00 121.65 123.50 123.50 120.00 121.45 -0.16 7442 9.02 123 10.61 145.44 43.20
542863 ABSL Banking B 10.00 349.00 350.90 350.90 347.00 347.00 -0.57 8 0.03 2 -- 379.00 171.90
500410 ACC A1 10.00 2040.65 2027.70 2065.85 2027.70 2043.60 0.14 152489 3112.98 1814 22.98 2065.85 1221.00
517494 Accel X 2.00 17.35 16.55 17.65 16.55 16.91 -2.54 34520 5.83 136 -17.26 19.00 3.70
532268 Accelya Sol. A1 10.00 1193.10 1197.00 1208.05 1155.00 1165.15 -2.34 13344 157.02 1274 63.46 1247.75 800.50
539661 Ace Men Engg XT 10.00 55.35 52.60 56.50 52.60 56.50 2.08 3505 1.89 40 73.38 59.30 16.00
531525 ACE Software X 10.00 17.00 17.00 17.35 16.50 17.25 1.47 2669 0.46 34 -3.76 19.00 11.25
539570 Acewin Agrit M 10.00 9.60 9.50 9.89 9.15 9.15 -4.69 57600 5.41 5 7.50 20.18 6.05
517356 ACI Infocom XT 1.00 0.72 0.73 0.73 0.73 0.73 1.39 80090 0.58 24 -73.00 0.73 0.25
530043 Acknit Inds X 10.00 111.90 112.00 113.70 112.00 113.50 1.43 2163 2.45 34 6.61 126.50 52.50
539391 Acme Resourc X 10.00 17.01 17.01 17.86 17.01 17.86 5.00 1717 0.31 18 5.93 20.60 4.63
513149 Acrow (I) X 10.00 148.00 140.00 173.85 140.00 153.70 3.85 1225 1.91 55 -54.70 175.50 74.90
524091 Acrysil B 2.00 535.25 540.00 547.90 534.05 538.55 0.62 30205 163.16 2375 36.76 596.65 69.05
532762 Action Const A1 2.00 207.15 207.50 248.00 194.00 242.40 17.02 840760 1958.92 21867 34.48 248.00 51.00
511359 Ad-Manum Fin X 10.00 22.10 22.00 22.00 22.00 22.00 -0.45 304 0.07 8 6.04 24.35 9.15
512599 Adani Enterp A1 1.00 1501.25 1559.00 1572.90 1477.30 1538.05 2.45 1383257 21108.14 54750 183.32 1718.45 142.80
541450 Adani Green T 10.00 1175.95 1200.00 1234.70 1150.00 1208.75 2.79 51494 611.74 4887 902.05 1394.00 306.10
532921 Adani Ports A1 2.00 768.70 800.05 802.00 755.00 761.45 -0.94 2556014 19644.99 68824 31.13 901.00 298.10
533096 Adani Power T 10.00 140.90 133.90 137.50 133.90 133.90 -4.97 1762128 2360.25 21965 40.70 167.05 34.35
542066 Adani Total T 1.00 1544.55 1467.35 1496.00 1467.35 1467.35 -5.00 61027 895.59 2562 348.54 1680.00 132.40
539254 Adani Trans. T 10.00 1517.25 1441.40 1486.00 1441.40 1441.40 -5.00 37466 540.69 2357 129.51 1647.70 200.25
526711 Adarsh Plant X 10.00 4.33 4.54 4.54 4.12 4.50 3.93 10944 0.47 25 150.00 6.25 2.66
523411 ADC (I) Com. X 10.00 273.30 293.20 293.20 271.05 273.30 0.00 3610 10.11 82 34.73 314.50 120.30
539506 Adcon Capita XT 10.00 6.60 6.92 6.93 6.92 6.93 5.00 454 0.03 6 40.76 9.85 5.99
541865 Add-Shop ERe B 10.00 80.50 86.90 86.90 80.00 80.55 0.06 38417 31.39 272 11.88 96.90 19.48
507852 Addi Inds. X 5.00 6.05 6.20 6.20 6.05 6.05 0.00 105 0.01 4 -7.76 6.93 2.92
519183 ADF Foods A1 10.00 979.15 1031.00 1031.00 976.55 977.95 -0.12 1322 12.98 316 39.10 1049.00 271.25
532056 Adinath Exim XT 10.00 8.89 9.33 9.33 9.30 9.32 4.84 422 0.04 14 8.03 9.41 4.93
514113 Adinath Text XT 10.00 3.50 3.67 3.67 3.67 3.67 4.86 847 0.03 8 11.47 4.60 1.24
535755 Aditya Bir.F A1 10.00 205.45 205.50 208.85 204.10 204.65 -0.39 103260 213.55 1644 -25.81 223.55 111.80
540146 Aditya Cons. M 10.00 69.90 68.55 68.55 68.55 68.55 -1.93 3000 2.06 3 55.28 71.40 8.82
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513513 Aditya Ispat X 10.00 8.68 8.51 8.51 8.51 8.51 -1.96 1516 0.13 15 15.76 11.44 3.35
521141 Aditya Spin. XT 10.00 12.98 12.98 13.62 12.34 13.43 3.47 11323 1.49 83 9.87 13.62 2.86
540205 Aditya Visio B 10.00 469.65 479.00 479.00 479.00 479.00 1.99 967 4.63 22 27.39 479.00 20.60
543269 Adjia Tech MS 10.00 49.00 47.50 47.50 46.55 46.55 -5.00 4800 2.26 3 202.39 74.65 27.20
530431 Ador Fontech X 2.00 56.55 56.95 58.00 55.30 56.40 -0.27 65224 37.11 440 19.65 58.80 29.10
523120 Ador Multipr X 10.00 84.70 84.75 89.90 83.15 86.00 1.53 7397 6.43 170 26.79 137.90 25.70
517041 Ador Welding B 10.00 603.90 602.50 623.80 600.30 615.00 1.84 8962 55.22 855 -80.60 656.45 234.65
532172 Adroit Info. B 10.00 10.63 11.16 11.16 11.16 11.16 4.99 121 0.01 3 -0.69 13.68 4.20
534612 Advance Metr X 5.00 12.71 12.50 13.34 12.20 13.15 3.46 48416 6.09 52 -1.34 13.42 7.12
539982 Advance Synt T 10.00 12.56 12.30 13.10 11.95 11.95 -4.86 2494 0.31 11 -8.54 15.70 6.68
540025 Advanced Enz A1 2.00 411.45 416.30 416.30 411.00 411.85 0.10 18397 76.00 1187 31.49 503.00 158.00
523269 Advani Hotel B 2.00 65.30 67.85 69.45 65.10 65.75 0.69 3028 2.00 108 -131.50 69.70 38.30
531429 Advent Comp. XT 10.00 3.76 3.83 3.83 3.83 3.83 1.86 3354 0.13 17 -38.30 3.83 0.90
539773 Advik Cap. XT 1.00 3.85 3.92 3.92 3.92 3.92 1.82 3921 0.15 7 -98.00 3.92 0.35
541152 Advitiya Trd M 10.00 28.25 27.10 29.55 27.10 29.55 4.60 10000 2.84 5 -591.00 29.55 10.30
500003 Aegis Logis. A1 1.00 364.70 364.75 374.20 361.45 364.90 0.05 25605 94.27 1244 57.37 388.90 170.00
542752 Affle T 10.00 5195.15 5194.00 5250.00 5150.00 5158.50 -0.71 2853 147.69 889 101.99 6287.00 1425.00
541402 Affordable R M 10.00 107.00 106.00 107.00 106.00 107.00 0.00 4800 5.11 3 27.51 117.60 28.70
531921 Agarwal Indl B 10.00 263.10 266.95 275.00 260.00 262.25 -0.32 16630 44.52 599 9.89 275.00 65.55
500463 AGC Networks T 10.00 1319.00 1305.00 1350.00 1281.10 1289.55 -2.23 39238 529.17 56 31.49 1771.00 272.10
539042 AGI Infra B 10.00 99.25 103.00 104.00 98.50 102.50 3.27 17831 18.05 176 7.64 111.30 37.70
516020 Agio Paper X 10.00 2.08 2.08 2.18 1.98 2.17 4.33 19872 0.42 25 -2.86 3.02 0.65
537292 Agri-Tech B 10.00 46.95 46.20 47.20 45.20 45.55 -2.98 7636 3.53 102 -9.07 50.00 26.00
500215 Agro Tech Fd A1 10.00 975.85 981.00 1056.00 975.20 988.15 1.26 9832 100.10 1404 76.96 1080.00 506.00
532811 Ahluwalia Co A1 2.00 315.25 315.85 318.75 311.70 314.20 -0.33 651 2.05 73 45.54 335.00 160.20
522273 Ahmed.Steelc X 10.00 16.60 16.62 17.65 15.80 17.00 2.41 1868 0.31 18 -33.33 18.90 8.60
532806 AI Champdany XT 5.00 14.41 14.41 15.13 14.41 15.07 4.58 1487 0.22 13 -5.25 16.78 6.24
532683 AIA Engineer A1 2.00 1971.85 1970.95 1975.35 1960.70 1964.40 -0.38 964 18.97 255 32.72 2224.40 1567.75
524288 Aimco Pest. X 10.00 107.05 104.15 120.65 104.15 118.05 10.28 98662 115.81 1006 24.70 124.80 58.75
532975 Aishwarya Te Z 5.00 3.16 3.22 3.22 3.10 3.22 1.90 4596 0.15 17 -0.99 3.22 1.20
532331 Ajanta Pharm A1 2.00 1938.75 1949.65 2009.70 1943.10 1993.00 2.80 9912 196.90 1807 26.38 2047.85 1330.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519216 Ajanta Soya X 10.00 111.45 111.70 113.00 108.80 110.15 -1.17 42683 47.45 494 10.22 134.90 30.10
511692 Ajcon Global X 10.00 21.90 22.90 22.90 20.85 22.75 3.88 739 0.16 12 -175.00 24.40 13.60
530713 AJEL Z 10.00 3.85 3.85 4.03 3.85 4.03 4.68 3650 0.15 18 -7.75 6.30 1.68
513349 Ajmera Realt B 10.00 189.65 188.25 190.85 178.75 182.10 -3.98 63307 117.27 2257 21.40 195.75 73.75
530499 AK Capital X 10.00 434.10 446.95 453.95 433.10 436.50 0.55 603 2.66 65 3.87 509.50 192.10
539300 AK Spintex X 10.00 23.70 24.80 24.80 22.55 23.75 0.21 2644 0.63 19 12.31 30.05 10.52
530621 Akar Auto In X 5.00 23.45 24.00 24.35 23.20 24.00 2.35 9562 2.29 48 -2.98 27.45 13.30
538778 Akashdeep Me X 10.00 39.45 39.40 40.40 38.00 38.40 -2.66 27442 10.61 496 66.21 49.90 17.00
532351 Aksh Optifib T 5.00 7.51 7.69 7.69 7.25 7.43 -1.07 71988 5.31 304 -4.76 9.60 4.22
541303 Akshar Spint M 10.00 10.85 10.50 10.50 10.50 10.50 -3.23 3000 0.32 1 4.86 20.30 5.30
524598 Aksharchem B 10.00 355.60 360.05 382.00 359.75 363.00 2.08 15839 58.74 1193 13.03 382.00 188.00
500710 Akzo Nobel A1 10.00 2306.60 2312.10 2343.55 2312.10 2318.00 0.49 1455 33.86 474 50.83 2510.00 1783.95
531082 Alankit B 1.00 21.80 22.00 23.90 22.00 23.40 7.34 320597 73.36 1549 26.29 23.90 11.50
524075 Albert David B 10.00 530.45 548.00 548.10 520.20 527.00 -0.65 38639 207.76 2524 26.05 549.90 371.45
532114 Alchemist Re XT 2.00 4.16 4.24 4.24 4.10 4.24 1.92 11564 0.49 45 -10.34 4.35 0.80
506235 Alembic A1 2.00 129.15 130.45 131.95 129.55 130.00 0.66 258262 336.82 1430 9.74 143.30 72.50
533573 Alembic Phar A1 2.00 994.55 1000.00 1005.00 987.75 997.60 0.31 12613 125.69 1138 16.64 1150.00 863.55
511463 Alexander St X 10.00 17.85 17.55 19.75 17.55 19.30 8.12 98590 18.81 296 1930.00 20.90 9.60
530973 Alfa ICA (I) XT 10.00 30.50 31.00 31.00 29.30 29.35 -3.77 694 0.20 7 9.88 31.95 18.85
517546 Alfa Transfo X 10.00 11.98 11.70 12.19 11.56 11.58 -3.34 1595 0.19 17 -1.48 17.20 8.81
531156 Alfavision O X 10.00 37.00 37.00 37.00 36.90 36.90 -0.27 378 0.14 3 21.58 44.10 24.30
505216 Alfred Herb. X 10.00 727.00 727.00 730.00 682.20 722.75 -0.58 304 2.18 20 694.95 738.50 504.00
531147 Alicon Cast. B 5.00 551.55 558.95 565.50 552.65 562.60 2.00 3616 20.31 397 -407.68 620.00 225.00
530889 Alka (I) XT 1.00 0.70 0.73 0.73 0.70 0.73 4.29 1383594 10.08 1284 -- 0.81 0.20
533029 Alkali Metal B 10.00 69.40 70.90 70.90 68.00 69.20 -0.29 4107 2.86 333 -58.15 84.00 40.50
539523 Alkem Labora A1 2.00 3233.05 3235.00 3244.35 3176.95 3185.55 -1.47 7697 246.51 1644 24.03 3257.75 2285.00
506767 Alkyl Amines A1 2.00 3564.60 3575.00 3693.00 3575.00 3589.00 0.68 5758 208.54 1276 91.00 3987.25 730.00
532749 Allcargo Log A1 2.00 141.15 140.00 143.10 138.55 139.50 -1.17 47173 66.59 1077 20.01 155.15 78.00
532875 Allied Digit B 5.00 60.50 60.20 62.85 60.20 62.00 2.48 32554 20.12 442 14.87 74.75 15.70
532633 Allsec Tech. B 10.00 399.60 400.00 410.00 382.00 384.40 -3.80 5797 23.07 825 16.68 411.35 176.00
531400 Almondz Glob B 6.00 46.10 45.65 47.00 45.65 46.70 1.30 1440 0.67 24 12.55 50.75 8.86
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521070 Alok Inds. B 1.00 31.00 31.00 32.30 29.00 29.30 -5.48 4147348 1267.17 11231 -2.56 61.40 18.25
532878 Alpa Lab. T 10.00 58.20 56.70 58.70 56.70 57.10 -1.89 16088 9.25 112 17.30 73.15 19.14
526397 Alphageo (I) B 10.00 279.35 280.00 287.65 278.50 280.40 0.38 2168 6.12 149 -8.64 309.65 142.15
526519 Alpine Hsg. X 10.00 16.65 18.40 18.50 17.00 17.80 6.91 4536 0.81 41 12.54 19.45 8.03
530715 Alps Inds. B 10.00 2.83 2.97 2.97 2.95 2.97 4.95 36733 1.09 32 -0.11 2.97 0.81
524634 Alufluoride X 10.00 236.70 237.00 240.00 233.15 238.95 0.95 8109 19.30 164 40.30 445.00 98.75
506597 Amal X 10.00 400.25 408.30 408.30 395.00 396.40 -0.96 5299 21.33 166 42.26 444.00 117.05
501622 Amalgam.Elec XT 5.00 13.00 13.10 13.65 12.35 13.65 5.00 2669 0.34 17 -37.92 33.00 12.35
500008 Amara Raja B A1 1.00 769.15 777.80 786.65 775.15 784.65 2.02 105764 825.68 4792 20.72 1025.00 635.20
521097 Amarjothi Sp X 10.00 145.95 145.95 149.50 142.70 148.35 1.64 27806 40.85 284 7.33 149.50 45.45
539196 Amba Enterp. X 5.00 14.84 15.39 15.39 14.05 15.19 2.36 15959 2.33 49 11.96 18.98 8.21
540902 Amber Enterp A1 10.00 2799.55 2820.00 2820.00 2780.00 2782.85 -0.60 7724 215.97 1985 114.90 3667.50 1379.70
532335 Ambica Agarb B 10.00 23.05 23.50 23.60 22.80 22.95 -0.43 10050 2.32 48 20.13 39.70 12.00
531978 Ambika Cotto B 10.00 1188.25 1190.00 1211.15 1188.00 1197.45 0.77 3280 39.37 699 10.08 1323.80 603.05
539223 Ambition Mic B 10.00 5.41 5.68 5.68 5.68 5.68 4.99 508 0.03 5 -3.02 7.40 4.26
500425 Ambuja Cemen A1 2.00 340.25 342.40 344.30 338.00 341.50 0.37 68949 235.85 1694 24.59 344.30 183.35
530133 Amco India X 10.00 49.50 49.45 51.00 48.10 49.95 0.91 4111 2.05 60 33.75 51.00 15.60
532828 AMD Inds B 10.00 23.65 24.20 24.20 23.20 23.80 0.63 7680 1.81 68 -34.00 27.85 13.25
513117 Amforge Inds X 2.00 2.99 3.10 3.13 2.85 3.13 4.68 19833 0.61 57 10.79 3.23 1.20
541771 Amin Tannery XT 1.00 2.55 2.67 2.67 2.43 2.67 4.71 452107 11.98 471 -89.00 2.67 0.65
506248 Amines&Plast X 2.00 113.35 116.00 116.00 111.00 112.40 -0.84 33109 37.41 630 18.95 126.35 29.50
531300 Amit Intl. X 10.00 2.75 2.88 2.88 2.62 2.66 -3.27 11601 0.32 27 -133.00 3.70 2.24
500343 AMJ Land Hol B 2.00 30.50 31.05 31.40 30.15 30.55 0.16 8417 2.58 225 28.29 32.95 14.61
531681 Amradeep Ind XT 1.00 1.57 1.57 1.57 1.57 1.57 0.00 101 0.00 2 -31.40 1.73 0.80
531991 Amraworld Ag XT 1.00 0.38 0.39 0.39 0.38 0.39 2.63 360512 1.40 184 -- 0.72 0.32
507525 Amrit Corp. X 10.00 795.65 798.00 835.40 762.00 790.70 -0.62 1147 9.25 259 14.66 835.40 615.00
590006 Amrutanjan B 1.00 695.80 696.00 705.55 695.80 698.50 0.39 4177 29.22 586 33.33 804.45 350.40
542721 Anand Rayons M 10.00 32.15 32.25 33.00 32.25 33.00 2.64 12000 3.91 3 -- 36.50 26.00
515055 Anant Raj T 2.00 60.55 61.70 61.70 58.20 60.35 -0.33 89605 53.17 389 143.69 69.75 16.60
532141 Andhra Cem. T 10.00 14.38 14.90 15.09 14.49 15.09 4.94 816706 122.18 1356 -2.06 15.09 4.23
502330 Andhra Paper B 10.00 242.30 243.75 259.85 243.75 251.80 3.92 4789 12.05 424 -217.07 275.00 177.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500012 Andhra Petro X 10.00 92.30 93.90 98.40 92.40 97.45 5.58 496874 475.29 2074 52.39 98.40 19.90
590062 Andhra Sugar B 10.00 433.40 436.70 442.00 432.60 434.30 0.21 3743 16.39 449 7.73 477.00 232.10
526173 Andrew Yule B 2.00 31.50 31.10 32.30 30.80 30.95 -1.75 803286 252.31 2228 70.34 33.90 10.80
543235 Angel Brokg. B 10.00 852.80 857.35 870.00 847.50 850.55 -0.26 26818 229.31 2138 23.57 963.95 223.00
541006 Angel Fibers M 10.00 13.24 13.50 13.50 13.50 13.50 1.96 12000 1.62 3 10.89 15.76 6.32
519383 Anik Inds. B 10.00 19.85 19.65 19.65 19.00 19.20 -3.27 21054 4.07 99 -1.57 25.70 9.51
531878 Anjani Fin. X 10.00 10.02 10.52 10.52 10.44 10.44 4.19 47914 5.03 162 20.88 10.52 0.86
511153 Anjani Foods XT 10.00 355.35 348.25 348.25 348.25 348.25 -2.00 227 0.79 22 -382.69 409.10 17.20
518091 Anjani Portl B 10.00 340.30 345.55 346.70 333.05 338.70 -0.47 11622 39.35 948 10.08 361.00 116.20
531223 Anjani Synth X 10.00 25.50 28.00 28.00 24.65 25.50 0.00 2399 0.63 24 12.38 33.00 10.50
531673 Anka (I) X 10.00 11.45 11.00 11.00 10.90 10.90 -4.80 268450 29.41 18 -136.25 11.90 7.01
532870 Ankit Metal T 10.00 1.65 1.73 1.73 1.60 1.73 4.85 119661 2.06 85 -0.24 2.02 0.49
542437 Anmol B 10.00 158.00 158.95 163.10 158.25 158.95 0.60 11963 19.15 130 69.11 196.00 26.10
530799 Anna Infra. X 10.00 6.98 7.32 7.32 6.65 7.32 4.87 219 0.01 5 244.00 7.96 6.65
531406 ANS Inds. XT 10.00 10.99 11.00 11.00 10.45 10.58 -3.73 2972 0.32 22 -14.49 25.00 9.98
523007 Ansal Build. X 10.00 54.65 54.80 57.40 54.50 54.95 0.55 3829 2.10 32 -40.11 58.95 19.05
507828 Ansal Hsg. B 10.00 8.80 8.70 8.84 8.52 8.75 -0.57 30715 2.69 88 -0.98 9.10 3.50
500013 Ansal Proper B 5.00 8.80 8.81 8.96 8.50 8.65 -1.70 43836 3.84 80 -0.51 13.90 3.60
543254 Anthony Wast B 5.00 329.70 329.10 339.35 329.10 333.85 1.26 11201 37.40 643 29.44 492.75 241.00
538833 Anubhav Infr XT 10.00 4.95 4.95 4.95 4.80 4.95 0.00 816 0.04 7 -247.50 5.70 2.75
506260 Anuh Pharma X 5.00 130.10 132.00 152.00 129.85 146.15 12.34 545092 787.06 5272 25.78 218.70 88.20
542460 Anup Engg. B 10.00 882.15 881.30 897.05 879.10 889.30 0.81 5149 45.71 666 16.37 975.00 332.30
530109 Anupam Finse X 10.00 8.90 8.75 8.90 8.65 8.73 -1.91 13874 1.22 37 10.52 16.21 6.33
543275 Anupam Rasay B 10.00 757.55 767.90 785.00 757.25 761.90 0.57 114379 882.84 3229 143.75 849.70 472.25
532259 Apar Inds. A1 10.00 547.85 547.00 556.45 533.60 535.75 -2.21 7577 41.20 1030 12.77 606.00 277.55
523694 Apcotex Inds A1 2.00 320.10 323.75 337.95 320.20 322.25 0.67 20962 69.09 1378 44.57 384.75 107.55
540692 Apex Frozen A1 10.00 269.40 272.55 276.75 267.55 269.25 -0.06 24679 67.22 1346 18.66 328.80 200.00
533758 APL Apollo A1 2.00 1458.45 1458.75 1517.65 1458.75 1498.50 2.75 631172 9377.79 5903 51.96 1517.65 304.45
517096 Aplab X 10.00 16.05 16.65 17.00 16.65 16.90 5.30 4609 0.77 26 4.19 21.10 3.36
542774 APM Finvest X 2.00 31.60 33.55 33.55 31.00 32.45 2.69 27058 8.63 126 3.53 35.90 11.71
523537 APM Inds. X 2.00 29.60 29.20 30.45 29.20 29.50 -0.34 11505 3.41 98 13.29 34.50 12.51
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512437 Apollo Finve XT 10.00 735.00 720.30 720.30 720.30 720.30 -2.00 432 3.11 42 65.72 764.90 219.70
508869 Apollo Hosp. A1 5.00 3351.45 3353.85 3353.85 3295.00 3298.90 -1.57 41779 1383.06 2231 234.96 3432.90 1311.70
540879 Apollo Micro B 10.00 116.45 116.90 120.15 116.70 117.35 0.77 35508 41.99 926 28.48 155.20 86.00
531761 Apollo Pipes A1 10.00 1020.00 1021.00 1046.20 1021.00 1029.95 0.98 2163 22.43 326 159.68 1206.00 286.50
538566 Apollo Trico A1 2.00 1406.10 1435.00 1480.00 1410.25 1462.75 4.03 48798 711.80 6188 42.35 1599.95 370.00
500877 Apollo Tyres A1 1.00 237.40 238.00 240.70 234.80 235.35 -0.86 191404 455.08 3841 42.71 261.20 104.25
532475 Aptech A1 10.00 240.45 240.10 245.55 238.25 241.75 0.54 12155 29.46 794 80.32 272.60 92.90
512344 Aravali Sec. X 10.00 2.14 2.04 2.04 2.04 2.04 -4.67 13156 0.27 59 22.67 2.20 1.18
540135 ARC Finance X 10.00 4.81 4.90 4.90 4.75 4.75 -1.25 1037 0.05 16 237.50 5.61 0.23
520121 Arcee Inds. X 10.00 11.32 11.88 11.88 11.88 11.88 4.95 4558 0.54 41 15.63 11.88 2.41
543231 Archidply De T 10.00 34.25 34.25 35.95 34.15 35.70 4.23 1884 0.65 27 -15.80 38.30 16.30
532994 Archidply In T 10.00 35.60 36.95 37.00 35.20 35.50 -0.28 6341 2.27 64 84.52 46.90 20.10
532212 Archies B 2.00 16.50 17.00 18.40 16.60 17.70 7.27 85228 15.08 385 44.25 19.70 9.40
524640 Archit Org. X 10.00 53.00 54.95 54.95 49.40 50.15 -5.38 261961 132.88 1706 17.06 62.35 8.95
526851 Arex Inds. X 10.00 65.80 65.00 69.00 63.25 69.00 4.86 240 0.16 3 -14.32 107.90 42.80
539151 Arfin XT 10.00 77.15 80.70 80.70 73.35 77.25 0.13 5687 4.50 40 30.53 85.70 28.35
532935 Aries Agro B 10.00 128.50 129.40 134.50 127.60 130.60 1.63 59191 77.24 1500 14.00 139.00 55.60
511605 Arihant Cap. X 5.00 127.65 130.25 132.65 117.20 125.15 -1.96 85808 107.73 718 7.52 132.65 35.30
531381 Arihant Foun B 10.00 29.25 30.65 30.65 28.15 28.45 -2.74 1756 0.51 64 -2.63 31.10 13.36
531017 Arihant Sec. X 10.00 6.37 6.07 6.68 6.07 6.68 4.87 350 0.02 5 55.67 7.48 3.10
506194 Arihant Supe T 10.00 93.45 92.00 96.95 89.20 96.50 3.26 6500 6.16 150 52.45 106.90 19.39
526125 Arihant Tour XT 10.00 10.17 9.67 9.67 9.67 9.67 -4.92 610 0.06 3 -74.38 18.80 9.67
531179 Arman Finl.S A1 10.00 635.85 626.15 645.00 626.15 643.65 1.23 653 4.18 116 40.33 815.00 361.00
537069 Arnold Hold X 10.00 20.40 19.80 20.70 19.80 20.05 -1.72 9389 1.91 19 23.05 36.70 16.20
513729 Aro Granite B 10.00 53.50 53.60 54.35 52.50 53.60 0.19 8159 4.36 203 21.88 65.45 21.50
516064 Arrow Greent T 10.00 148.00 155.40 155.40 153.95 155.40 5.00 3654 5.68 57 -225.22 155.40 39.10
506074 Arshiya B 2.00 36.45 36.65 37.10 35.65 36.45 0.00 7925 2.88 188 -1.98 42.70 9.02
533163 ARSS Infrast T 10.00 32.15 32.05 33.55 31.80 33.30 3.58 5209 1.71 38 -2.28 37.40 11.60
531297 Artefact Pro X 10.00 39.20 39.20 41.45 39.20 40.75 3.95 16559 6.65 84 7.14 42.65 22.30
542670 Artemis Elec B 10.00 47.95 50.10 50.10 47.65 49.10 2.40 13804 6.81 141 24.92 107.15 34.15
542919 Artemis Medi T 10.00 300.35 295.00 303.95 295.00 300.50 0.05 451 1.35 9 61.20 315.00 144.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522134 Artson Engg. X 1.00 47.35 47.50 50.90 47.50 50.25 6.12 49576 24.33 207 -32.63 59.95 22.05
500016 Aruna Hotels XT 10.00 12.12 12.36 12.36 11.88 12.35 1.90 4889 0.60 37 -1.15 12.36 4.42
500101 Arvind A1 10.00 86.95 86.00 88.50 85.85 86.25 -0.81 114017 99.27 1780 -134.77 89.40 27.55
542484 Arvind Fashn A1 4.00 141.10 141.25 141.50 140.00 140.25 -0.60 23077 32.43 621 -2.74 185.52 117.17
539301 Arvind Smart B 10.00 109.55 111.10 111.40 109.20 109.90 0.32 14208 15.72 335 44.67 131.50 62.20
515030 Asahi (I) Gl A1 1.00 339.35 340.05 346.55 338.70 340.65 0.38 9241 31.62 713 82.08 358.80 158.00
532853 Asahi Song.C B 10.00 359.40 360.75 363.00 355.20 355.65 -1.04 3699 13.24 334 13.55 398.00 107.55
527001 Ashapura Min T 2.00 150.60 150.00 154.50 146.20 149.55 -0.70 16427 24.65 208 3.09 176.30 34.54
542579 Ashapuri Gol M 10.00 41.50 41.00 41.50 41.00 41.50 0.00 17600 7.30 3 319.23 91.35 34.20
519174 Ashiana Agro XT 10.00 8.37 8.77 8.78 8.77 8.78 4.90 632 0.06 6 79.82 11.55 0.31
523716 Ashiana Hous B 2.00 133.45 134.00 143.90 133.90 140.50 5.28 23780 32.92 647 -1756.25 164.00 49.50
513401 Ashiana Isp. X 10.00 16.80 16.80 16.80 16.10 16.70 -0.60 409 0.07 7 -2.78 21.05 6.12
590122 Ashika Credi X 10.00 51.00 50.40 50.45 49.25 50.20 -1.57 24916 12.48 126 21.55 55.00 14.65
514286 Ashima T 10.00 20.30 20.15 20.85 19.75 20.45 0.74 14150 2.86 71 -19.48 21.50 4.75
512247 Ashirwad Cap X 1.00 4.25 4.35 4.40 4.15 4.35 2.35 83413 3.60 443 36.25 5.35 1.80
526847 Ashirwad Stl X 10.00 13.83 14.26 14.26 13.11 14.00 1.23 2320 0.32 26 -4.01 16.80 6.78
530429 Ashish Poly. X 10.00 10.72 10.72 11.25 10.72 11.25 4.94 226 0.02 7 19.07 12.49 3.61
541702 Ashnisha Ind XT 10.00 5.00 5.00 5.10 4.76 4.81 -3.80 4675 0.23 16 -0.28 6.27 1.76
507872 Ashnoor Text XT 10.00 19.55 18.90 19.50 18.90 19.50 -0.26 92 0.02 2 10.10 23.03 8.71
524594 Ashok Alco-C X 10.00 112.85 118.45 118.45 118.45 118.45 4.96 3115 3.69 28 98.71 118.45 19.20
500477 Ashok Leylan A1 1.00 129.75 129.05 130.65 128.45 128.90 -0.66 1261373 1634.69 9134 -75.82 138.85 46.60
533271 Ashoka Build A1 5.00 98.80 100.80 102.50 99.10 99.95 1.16 300610 303.39 3556 10.46 118.65 50.05
526187 Ashram Onlin XT 10.00 3.83 3.80 3.80 3.70 3.70 -3.39 2157 0.08 10 17.62 4.01 1.27
531568 Ashutosh Pap XT 10.00 0.81 0.77 0.77 0.77 0.77 -4.94 2012 0.02 3 -25.67 1.35 0.46
502015 ASI Inds. XT 1.00 30.25 30.90 31.75 29.30 31.70 4.79 70118 21.80 201 15.39 36.50 8.51
530355 Asian Energy X 10.00 117.35 116.40 121.45 115.50 118.15 0.68 105304 125.68 770 12.76 121.45 78.50
532888 Asian Granit A1 10.00 190.25 188.60 193.00 186.35 189.70 -0.29 116670 221.65 2546 11.33 318.00 137.25
533227 Asian Hot.(E B 10.00 175.95 182.20 182.35 175.05 178.20 1.28 249 0.44 19 -7.53 204.80 120.05
500023 Asian Hot.(N B 10.00 93.90 93.15 94.90 92.75 93.65 -0.27 5203 4.87 112 -1.86 105.80 44.25
533221 Asian Hot.(W B 10.00 216.15 224.95 224.95 211.75 217.05 0.42 3634 7.85 224 -2.20 344.95 179.00
500820 Asian Paints A1 1.00 2948.10 2961.25 3048.95 2961.25 3041.85 3.18 465270 13776.05 7402 92.94 3048.95 1588.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524434 Asian Petro XT 10.00 3.36 3.36 3.36 3.36 3.36 0.00 235 0.01 4 -7.00 3.67 2.62
531847 Asian Star B 10.00 948.75 920.00 945.50 901.50 925.00 -2.50 110 1.02 28 23.17 1081.00 586.25
519532 Asian Tea X 10.00 20.80 21.25 21.25 20.15 20.80 0.00 9426 1.95 57 9.16 21.90 6.18
526433 ASM Tech. X 10.00 152.00 152.25 157.40 150.00 152.85 0.56 15329 23.28 250 17.96 172.75 32.05
542911 Assam Entrad XT 10.00 596.60 626.40 626.40 626.40 626.40 4.99 10 0.06 1 38.22 626.40 75.00
507526 Asso.Alcohol B 10.00 451.45 459.00 467.50 450.15 460.25 1.95 17803 81.88 1262 77.74 476.70 214.30
533138 Astec Life A1 10.00 1376.45 1401.15 1401.15 1365.05 1373.55 -0.21 3081 42.58 711 41.36 1528.00 662.00
540975 Aster DM Hel A1 10.00 161.80 163.60 164.45 156.75 157.80 -2.47 52561 83.94 1288 45.48 179.90 101.15
532493 Astra Micro A1 2.00 168.55 170.55 174.70 165.35 168.10 -0.27 41415 70.40 1138 50.48 177.50 80.00
532830 Astral A1 1.00 1948.35 1979.00 1979.00 1943.40 1950.00 0.08 6805 132.86 1390 96.87 2030.00 633.37
506820 Astrazeneca A1 2.00 3812.55 3810.00 3847.15 3790.00 3809.70 -0.07 2502 95.49 533 102.08 4970.00 3000.00
532340 Astro Bio Sy X 10.00 1.26 1.26 1.26 1.26 1.26 0.00 6 0.00 1 -14.00 2.60 1.10
540824 Astron Paper B 10.00 49.75 50.35 56.35 48.75 53.75 8.04 133900 72.36 1750 24.32 62.75 33.40
511144 Asya Info X 10.00 7.37 7.37 7.51 7.23 7.30 -0.95 68075 5.08 180 -38.42 7.51 3.70
530187 Atharv Ent. XT 10.00 1.21 1.27 1.27 1.20 1.26 4.13 270613 3.43 305 -- 1.27 0.60
517429 Athena Glob. XT 10.00 56.55 59.35 59.35 57.50 59.35 4.95 11658 6.92 16 -9.71 65.00 24.05
538713 Atishay B 10.00 38.70 39.00 39.00 37.20 37.85 -2.20 12667 4.85 96 16.11 50.55 26.10
532759 Atlanta B 2.00 13.86 14.45 14.55 14.35 14.55 4.98 19380 2.81 71 -0.15 14.55 6.05
514394 Atlas Jewell X 10.00 30.60 31.85 31.85 28.70 30.45 -0.49 10188 3.08 118 203.00 69.70 22.20
500027 Atul A1 10.00 8897.45 8900.00 9022.40 8900.00 8948.60 0.57 1109 99.29 543 40.38 9131.65 4375.50
531795 Atul Auto B 5.00 194.85 194.75 203.00 194.75 197.00 1.10 46539 92.70 1535 458.14 218.35 151.25
500028 ATV Projects XT 10.00 7.01 7.25 7.35 6.91 7.26 3.57 43576 3.10 125 5.58 7.45 2.75
540611 AU Small F.B A1 10.00 1070.10 1082.00 1088.00 1055.00 1059.50 -0.99 70139 750.06 4952 28.31 1356.35 456.00
532668 Aurion.Sol. B 10.00 154.40 152.25 160.00 152.25 155.30 0.58 20774 32.28 659 -3.01 195.00 45.05
530233 Auro Labs. X 10.00 109.05 110.00 111.90 107.00 109.00 -0.05 16770 18.47 186 11.08 128.40 40.54
524804 Aurobindo Ph A1 1.00 994.35 999.95 1003.00 988.40 993.30 -0.11 151739 1509.80 5358 10.91 1063.75 737.90
531336 Auroma Coke XT 10.00 7.08 7.25 7.43 7.08 7.43 4.94 691 0.05 9 46.44 7.43 3.75
509009 Ausom Enterp B 10.00 71.35 72.70 85.60 71.00 85.60 19.97 65917 54.60 785 9.69 85.60 24.60
522005 Austin Engg. X 10.00 58.25 60.00 60.00 56.35 59.50 2.15 3469 2.05 24 -10.78 61.50 28.30
539177 Authum Inv. X 10.00 530.80 541.40 541.40 541.40 541.40 2.00 24 0.13 3 10.40 541.40 56.15
505010 Auto Axles A1 10.00 1345.15 1351.00 1375.00 1340.00 1342.60 -0.19 1123 15.22 340 89.27 1479.20 469.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505036 Auto Cor.Goa X 10.00 409.05 419.95 419.95 404.10 408.60 -0.11 2791 11.49 126 -19.89 545.30 300.10
531994 Auto Pins X 10.00 44.30 44.30 44.30 44.30 44.30 0.00 2 0.00 1 66.12 45.70 35.05
520119 Auto.Stam&As B 10.00 49.20 49.60 54.10 48.85 54.00 9.76 11177 5.92 230 -2.88 54.10 17.00
532797 Autoline Ind B 10.00 49.50 51.00 51.00 48.00 48.75 -1.52 10838 5.31 226 -3.38 51.25 17.45
540649 Avadh Sugar B 10.00 352.60 359.25 363.00 352.10 355.40 0.79 9360 33.37 705 9.17 394.50 155.00
531310 Available Fi X 10.00 25.50 25.50 25.50 24.25 24.25 -4.90 240 0.06 13 0.51 26.00 3.91
532406 Avantel Soft X 10.00 550.10 551.00 551.00 541.25 549.95 -0.03 18080 99.27 185 14.53 589.90 236.00
512573 Avanti Feeds A1 1.00 577.30 578.00 595.00 577.30 593.05 2.73 80879 475.11 4403 21.40 619.95 411.85
540376 Avenue Super A1 10.00 3272.55 3300.00 3392.95 3295.00 3359.55 2.66 58142 1956.69 7278 197.97 3392.95 1900.00
539288 AVI Polymers XT 10.00 25.20 25.70 25.70 25.20 25.50 1.19 1858 0.48 44 30.72 25.70 4.80
523896 AVI Products XT 10.00 18.80 17.90 18.10 17.90 18.10 -3.72 31 0.01 2 37.71 22.65 7.05
511589 Avonmore Cap X 10.00 27.60 28.00 28.50 26.55 28.15 1.99 38057 10.44 159 3.13 32.00 8.50
519105 AVT Natural B 1.00 67.55 68.25 69.25 67.05 67.65 0.15 38373 26.18 664 24.60 72.75 36.00
513642 Axel Polymer XT 10.00 17.15 16.50 18.00 16.30 18.00 4.96 5114 0.84 7 -16.07 18.70 6.90
532215 Axis Bank A1 2.00 736.25 735.00 751.95 732.40 750.75 1.97 482666 3606.34 12680 31.97 800.00 360.40
542247 Axis CBF4-RG B 10.00 13.30 13.30 14.03 13.30 13.50 1.50 1483 0.20 7 -- 15.30 8.51
533570 Axis Gold ET E 1.00 42.02 42.13 42.19 41.75 42.06 0.10 20775 8.73 381 -- 53.05 38.36
540552 AxisAdv1-RG B 10.00 15.00 14.15 15.40 14.15 15.37 2.47 11491 1.67 20 -- 16.00 9.65
532395 Axiscades Te B 5.00 92.60 91.65 95.50 91.65 92.95 0.38 57231 53.72 1103 -16.19 105.00 32.15
542285 Axita Cotton M 10.00 37.20 39.00 39.00 38.70 38.70 4.03 8000 3.11 2 61.43 46.80 25.30
523850 Axtel Inds. X 10.00 329.15 329.95 333.30 320.00 323.55 -1.70 13554 44.11 218 24.55 355.00 93.00
508933 AYM Syntex B 10.00 70.20 72.05 72.45 70.20 70.50 0.43 10198 7.22 125 25.00 78.00 20.30