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 29/01/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. Z 10.00 2.25 2.24 2.35 2.14 2.26 0.44 42556 0.93 116 -4.61 9.52 1.90
500009 A Sarabhai X 10.00 25.50 26.10 27.75 25.60 27.03 6.00 74745 19.85 297 21.45 53.83 23.12
542012 A-1 T 1.00 36.85 35.05 35.05 35.05 35.05 -4.88 43931 15.40 754 701.00 70.41 9.77
532974 A.Birla Mone B 1.00 119.25 119.00 121.00 115.85 119.65 0.34 5811 6.87 185 71.22 207.35 114.05
533292 A2Z Infra En B 10.00 14.35 14.54 14.54 13.92 14.08 -1.88 5903 0.83 42 93.87 23.25 12.32
543671 AAA Tech T 10.00 104.40 101.80 103.00 99.80 99.85 -4.36 1654 1.66 29 36.44 136.66 66.00
544176 Aadhar Hsg.F A1 10.00 475.85 472.10 476.90 472.00 474.55 -0.27 10768 51.01 495 37.78 547.75 340.50
530027 Aadi Inds. XT 10.00 9.80 9.61 9.61 9.61 9.61 -1.94 154 0.01 8 -60.06 13.43 4.49
524412 Aarey Drugs B 10.00 71.09 70.15 72.83 69.21 71.63 0.76 8779 6.28 85 56.85 100.00 31.30
539562 Aarnav Fash. X 10.00 26.01 26.15 27.89 26.15 27.08 4.11 708311 192.51 268 11.98 71.00 24.40
542580 Aartech Solo B 5.00 45.33 46.00 46.53 45.30 46.02 1.52 11169 5.14 138 44.25 77.66 44.15
524348 Aarti Drugs B 10.00 384.70 382.10 384.05 373.85 374.70 -2.60 2831 10.67 464 17.30 574.95 312.50
524208 Aarti Inds. A1 5.00 355.80 352.35 357.45 349.15 354.75 -0.30 45320 160.25 1864 44.18 494.00 338.20
543748 Aarti Pharma A1 5.00 762.30 753.05 761.45 745.10 749.35 -1.70 5308 39.99 390 28.33 971.50 557.20
543210 Aarti Surfac B 10.00 404.10 411.00 431.00 408.20 412.30 2.03 685 2.86 91 19.51 651.00 358.05
543346 Aashka Hosp. M 10.00 73.50 70.50 80.00 70.00 80.00 8.84 4000 2.91 4 45.45 120.00 65.10
511764 Aastamang.Fi X 10.00 35.48 34.45 35.44 32.06 33.02 -6.93 14466 4.81 74 6.28 55.00 26.50
541988 Aavas Financ A1 10.00 1491.75 1474.95 1484.30 1458.00 1463.05 -1.92 3611 53.09 378 23.61 2238.35 1352.00
540718 Aayush Art M 10.00 1106.70 1105.20 1108.95 1104.50 1107.45 0.07 67750 749.80 542 12305.00 1120.00 738.00
539528 Aayush Well. XT 1.00 34.65 34.65 35.44 32.92 32.92 -4.99 311299 103.27 2000 35.40 267.30 30.70
542863 AB Bank B 1.00 61.11 61.40 61.59 60.81 61.50 0.64 1769 1.08 40 -- 61.98 47.83
540691 AB Capital A1 10.00 348.25 346.55 352.35 333.55 344.30 -1.13 228517 782.64 7743 27.61 369.25 148.75
544522 AB Cotspin B 10.00 413.95 450.00 450.00 411.05 422.10 1.97 234 0.97 18 66.79 508.00 379.65
544281 AB Infrabuil B 1.00 17.63 17.70 18.51 17.61 18.51 4.99 43491 7.96 236 61.70 22.90 6.17
544403 AB Lifestyle B 10.00 103.65 103.00 104.20 102.35 103.95 0.29 81860 84.65 901 87.35 176.10 100.90
543474 AB Nifty50 B 1.00 29.55 29.33 29.91 29.24 29.52 -0.10 23155 6.83 422 -- 31.00 24.80
542230 AB NiftyNx50 B 1.00 71.04 71.50 71.86 70.75 71.86 1.15 99 0.07 7 -- 75.00 58.70
500040 AB Real Est A1 10.00 1306.35 1273.80 1328.05 1267.60 1284.45 -1.68 12679 164.33 2015 -58.54 2535.00 1259.00
540008 AB S&P Sen A1 1.00 82.01 82.08 82.64 81.68 81.68 -0.40 15 0.01 6 -- 89.40 70.90
523204 Aban Offshor T 2.00 22.02 22.44 22.74 20.92 21.86 -0.73 14735 3.19 114 -0.12 61.28 18.05
512165 ABans Enterp X 2.00 27.39 26.60 28.30 26.00 26.54 -3.10 1606 0.43 46 9.83 42.72 23.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543712 Abans Finl.S B 2.00 201.20 202.30 203.25 201.00 201.05 -0.07 235 0.47 9 8.32 267.00 166.00
531658 Abate AS Ind X 10.00 12.86 12.83 12.83 12.22 12.31 -4.28 55461 6.82 115 25.65 26.20 8.73
500002 ABB India A1 2.00 5046.15 5069.75 5550.75 4985.00 5475.90 8.52 155050 8487.62 14742 65.78 6299.80 4590.05
500488 Abbott (I) A1 10.00 27593.55 27317.60 27471.85 26560.05 26629.85 -3.49 635 170.57 337 37.50 35921.55 25611.00
520123 ABC India X 10.00 71.79 74.00 74.00 70.00 72.79 1.39 4341 3.17 28 46.96 118.00 65.20
532057 Abhinav Cap. X 10.00 127.90 127.90 127.90 126.60 126.60 -1.02 201 0.26 4 38.60 179.85 103.35
538952 Abhinav Leas X 1.00 1.12 1.12 1.12 1.10 1.10 -1.79 26811 0.30 36 -55.00 1.99 1.06
539544 Abhishek Inf X 10.00 7.50 7.87 7.87 7.13 7.13 -4.93 4967 0.36 11 -15.50 8.83 5.57
511756 Abirami Fin. Z 10.00 37.75 37.75 37.85 35.89 35.89 -4.93 404 0.15 23 38.18 61.00 35.89
531161 ABM Knowledg XT 5.00 254.90 259.95 259.95 259.95 259.95 1.98 2641 6.87 16 40.05 325.00 145.10
544422 Abram Food M 10.00 102.00 102.00 102.00 102.00 102.00 0.00 2400 2.45 2 16.11 150.00 78.00
544500 Abril Paper M 10.00 38.53 39.01 39.01 37.50 38.10 -1.12 28000 10.70 11 21.53 56.90 37.00
543473 ABSHealthETF B 0.00 14.35 14.64 14.64 14.10 14.19 -1.11 31335 4.44 170 -- 16.14 12.00
543374 ABSL AMC A1 5.00 779.30 781.65 783.00 754.35 767.20 -1.55 15649 120.52 1508 21.81 911.60 562.45
543813 ABSL Liq.Cri B 10.00 1000.01 999.99 999.99 999.99 999.99 0.00 3 0.03 1 -- 1000.01 999.99
543575 ABSLNIF200MO B 10.00 30.67 30.82 31.20 30.59 31.16 1.60 1704 0.52 16 -- 32.97 25.82
544218 ABSLNiftyPSE B 1.00 10.70 10.44 10.69 10.41 10.58 -1.12 28324 2.98 89 -- 11.03 7.90
543472 ABSNIFITETF B 0.00 41.54 41.54 41.73 41.07 41.42 -0.29 60 0.02 14 -- 46.20 33.46
543471 ABSSILVERETF E 0.00 349.46 340.72 375.00 340.72 367.11 5.05 828781 3046.70 7818 -- 375.00 89.10
500410 ACC A1 10.00 1685.50 1680.05 1689.95 1668.00 1677.70 -0.46 13666 229.08 1545 11.89 2123.30 1664.70
531533 Accedere X 10.00 77.57 77.50 77.50 73.70 75.85 -2.22 2139 1.60 39 379.25 97.46 62.40
517494 Accel X 2.00 12.63 12.69 12.80 12.30 12.44 -1.50 4597 0.58 54 31.90 23.47 11.99
543938 AccelerateBS M 10.00 123.93 129.85 129.85 122.60 122.60 -1.07 1920 2.41 3 68.11 144.95 67.00
532268 Accelya Sol. B 10.00 1327.25 1353.65 1353.65 1313.95 1319.20 -0.61 1016 13.53 119 15.61 1524.55 1218.15
544598 Accuracy Shi B 1.00 4.85 5.03 5.03 4.79 4.96 2.27 4888 0.24 57 27.56 7.92 4.41
539661 Ace Men Engg X 10.00 96.23 97.00 100.00 92.85 98.42 2.28 1410 1.38 30 -- 107.14 53.35
531525 ACE Software X 10.00 224.50 225.80 226.50 218.05 222.80 -0.76 13526 30.17 90 43.26 302.26 162.62
543499 Achyut Healt B 1.00 5.17 5.34 5.46 5.05 5.27 1.93 68762 3.58 163 -- 6.57 2.82
517356 ACI Infocom X 1.00 1.05 1.05 1.05 0.98 1.02 -2.86 159340 1.62 199 -51.00 2.65 0.90
530043 Acknit Inds X 10.00 256.00 256.00 258.80 245.00 245.00 -4.30 596 1.51 11 9.25 344.00 210.20
539391 Acme Resourc Z 10.00 33.18 32.00 33.16 31.53 33.13 -0.15 3948 1.26 42 32.17 45.88 31.16
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544283 ACME Solar A1 2.00 216.40 221.25 221.25 211.75 214.55 -0.85 39974 85.61 1347 18.62 324.25 171.90
513149 Acrow (I) X 10.00 655.00 641.00 686.95 641.00 686.85 4.86 315 2.12 6 293.53 808.00 586.15
530745 ACS Tech X 10.00 40.10 40.65 40.65 39.30 39.78 -0.80 145530 57.48 229 45.20 45.80 3.28
532762 Action Const A1 2.00 830.80 831.10 847.35 807.85 841.90 1.34 15166 125.67 1082 23.99 1390.00 775.00
541144 Active Cloth B 10.00 104.05 107.00 107.00 102.00 103.20 -0.82 6594 6.78 84 13.69 161.00 82.55
543349 Acutaas Chem A1 5.00 1864.45 1908.05 1967.15 1884.50 1936.00 3.84 75309 1451.36 6023 55.24 1967.15 930.02
511359 Ad-Manum Fin X 10.00 53.01 55.50 56.00 52.10 52.90 -0.21 1688 0.90 38 3.93 97.95 50.50
539254 Adani Energy A1 10.00 881.35 884.40 919.45 866.30 912.80 3.57 50949 453.26 3480 48.81 1067.30 639.35
512599 Adani Enterp A1 1.00 1995.65 2000.50 2028.80 1971.90 2018.20 1.13 128215 2556.78 7682 33.29 2612.75 1850.00
541450 Adani Green A1 10.00 822.80 828.30 864.40 816.50 859.15 4.42 579790 4902.81 15274 95.25 1179.20 758.00
532921 Adani Ports A1 2.00 1381.60 1381.90 1428.65 1372.00 1415.90 2.48 307281 4260.71 4760 27.28 1548.60 1011.00
533096 Adani Power A1 2.00 134.85 135.35 136.50 132.60 133.75 -0.82 3222033 4331.08 29951 21.43 182.75 93.23
542066 Adani Total A1 1.00 529.95 529.05 536.10 522.20 527.10 -0.54 108392 571.49 4217 90.26 797.40 507.00
526711 Adarsh Plant XT 10.00 31.21 29.65 31.21 29.65 30.00 -3.88 464 0.14 7 -22.90 44.90 23.21
523411 ADC (I) Com. X 10.00 1362.25 1362.25 1379.85 1326.00 1372.70 0.77 342 4.63 65 34.96 2090.00 901.25
539506 Adcon Capita XT 1.00 0.57 0.57 0.58 0.56 0.56 -1.75 255801 1.46 284 7.00 1.05 0.51
544435 Adcounty Med M 10.00 124.30 127.70 130.50 126.00 130.50 4.99 22400 29.07 22 18.64 282.00 100.00
541865 Add-Shop ERe B 10.00 8.13 8.13 8.22 7.76 8.14 0.12 36901 2.98 165 13.34 14.00 7.33
507852 Addi Inds. X 5.00 101.15 103.65 103.65 98.00 99.05 -2.08 763 0.76 42 26.48 141.25 36.35
543309 Adeshwar Med M 10.00 18.75 21.00 21.00 21.00 21.00 12.00 6000 1.26 1 15.11 25.00 13.30
519183 ADF Foods B 2.00 181.30 181.25 181.25 171.00 173.60 -4.25 8382 14.60 126 24.84 301.00 171.00
531286 Adhata Globa X 10.00 27.50 28.87 28.87 28.00 28.00 1.82 16522 4.76 2 -87.50 60.00 27.50
539189 Adhbhut Infr X 10.00 14.00 14.00 14.00 13.45 13.45 -3.93 102 0.01 4 -14.62 23.70 13.45
514113 Adinath Text XT 10.00 17.60 17.60 18.09 17.60 18.09 2.78 2847 0.51 18 -180.90 43.39 15.46
543574 AdiNiftyQLIT B 10.00 22.68 22.48 22.48 21.70 21.95 -3.22 50731 11.22 209 -- 23.27 18.20
535755 Aditya Bir.F A1 10.00 65.38 65.24 65.24 63.50 64.38 -1.53 120907 77.57 1453 -14.47 104.60 59.82
540146 Aditya Cons. M 10.00 35.00 35.17 35.17 35.17 35.17 0.49 2000 0.70 2 28.36 59.00 31.00
544466 Aditya Infot B 1.00 1409.85 1395.00 1412.00 1387.25 1401.05 -0.62 3555 49.71 430 83.15 1747.55 1014.65
513513 Aditya Ispat X 10.00 9.35 9.37 9.37 9.35 9.35 0.00 174 0.02 12 -3.09 11.87 8.26
521141 Aditya Spin. X 10.00 17.03 17.71 17.71 15.51 16.27 -4.46 3727 0.61 66 -15.64 27.08 15.43
540205 Aditya Visio A1 1.00 487.85 487.90 492.45 474.80 490.60 0.56 9062 43.65 665 56.98 598.10 328.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544669 Admach Syst. M 10.00 222.80 220.00 220.00 217.00 218.05 -2.13 10200 22.28 13 24.20 245.00 185.00
517041 Ador Welding B 10.00 1008.45 1008.50 1034.90 1008.50 1024.75 1.62 538 5.48 60 27.07 1258.85 777.00
532172 Adroit Info. B 10.00 9.83 9.50 9.50 9.00 9.35 -4.88 54603 5.10 31 37.40 18.75 8.50
544185 Adtech Syst. X 10.00 54.95 54.60 58.10 54.60 56.54 2.89 2732 1.57 47 14.72 99.95 52.70
543230 Advait Energ B 10.00 1403.40 1410.20 1591.45 1390.00 1553.55 10.70 46773 710.91 4238 42.44 2419.00 1020.00
544562 Advance Agro B 10.00 134.55 136.00 136.15 131.45 133.70 -0.63 12813 17.15 452 33.51 154.00 100.10
521048 Advance Life X 10.00 22.49 22.98 22.98 22.70 22.84 1.56 5 0.00 4 20.58 33.43 20.35
534612 Advance Metr X 5.00 20.41 20.31 21.00 19.90 21.00 2.89 3191 0.65 42 -2.74 38.00 19.90
540025 Advanced Enz B 2.00 280.10 277.30 301.25 277.25 298.40 6.53 26401 77.81 984 22.66 366.55 257.85
523269 Advani Hotel B 2.00 57.31 57.55 58.00 57.05 57.38 0.12 4614 2.65 62 22.50 69.00 50.12
544446 Advent Hotel B 10.00 180.00 175.30 189.95 175.30 180.40 0.22 18281 33.14 230 -- 341.70 165.65
539773 Advik Cap. X 1.00 1.46 1.46 1.48 1.37 1.44 -1.37 947689 13.29 655 -4.11 2.36 1.11
500003 Aegis Logis. A1 1.00 704.00 704.70 704.70 691.00 697.85 -0.87 9002 62.84 767 34.17 946.50 639.50
544407 Aegis Vopak B 10.00 212.45 213.30 221.65 209.40 219.05 3.11 62848 135.22 1139 134.39 302.00 197.60
544213 Aelea Commod M 10.00 128.30 128.30 134.05 126.00 130.20 1.48 12000 15.43 20 21.70 275.70 122.10
524594 Aeonx Digit X 10.00 150.00 145.10 145.10 141.15 143.05 -4.63 172 0.25 16 21.94 242.00 120.75
544634 Aequs B 10.00 136.20 137.05 143.50 136.50 139.10 2.13 121801 171.40 2018 -90.92 165.40 132.00
511076 Aeroflex Ent B 2.00 78.90 73.00 82.90 73.00 81.12 2.81 8277 6.77 136 18.61 117.50 70.10
543972 Aeroflex Ind B 2.00 166.85 170.00 193.40 170.00 180.85 8.39 2848889 5275.83 16212 77.62 271.60 145.05
543743 Aeroflex Neu B 10.00 69.15 66.05 66.05 66.05 66.05 -4.48 83 0.05 2 115.88 125.00 65.00
534733 Aerpace Inds XT 1.00 25.99 25.15 26.78 25.15 26.12 0.50 187165 48.53 317 -41.46 37.15 16.70
543534 Aether Inds. A1 10.00 995.10 995.10 1000.85 967.80 977.30 -1.79 4124 40.48 364 66.62 1021.10 723.15
544224 Afcom Holdg. M 10.00 710.85 715.00 720.00 695.30 715.90 0.71 90120 634.74 243 22.07 1144.40 618.00
544280 Afcons Infra A1 10.00 336.85 335.50 338.00 318.95 333.20 -1.08 43980 143.37 1947 27.24 498.90 318.95
542752 Affle 3I A1 2.00 1560.85 1559.05 1566.40 1525.00 1535.00 -1.66 19198 295.38 715 51.51 2186.80 1221.05
541402 Affordable R B 10.00 171.35 175.00 180.35 171.75 174.50 1.84 5134 9.01 202 129.26 542.30 157.95
506579 AG Ventures B 10.00 117.90 117.00 119.80 116.00 117.10 -0.68 4743 5.56 155 19.17 329.05 104.00
530765 Agarwal Fort X 10.00 19.25 19.75 19.75 19.75 19.75 2.60 1 0.00 1 38.73 25.06 16.50
531921 Agarwal Indl B 10.00 706.75 706.00 706.00 670.20 676.95 -4.22 388 2.64 41 12.16 1164.80 647.70
500187 AGI Greenpac A1 2.00 677.80 671.00 671.00 638.05 644.25 -4.95 9217 59.88 666 12.52 1008.30 600.00
539042 AGI Infra B 1.00 255.30 259.00 266.95 254.20 264.75 3.70 35448 92.19 445 42.09 308.60 137.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
516020 Agio Paper X 10.00 5.24 5.14 5.14 5.00 5.00 -4.58 1341 0.07 6 -0.45 8.20 3.90
537292 Agri-Tech T 10.00 137.20 137.20 139.00 137.20 139.00 1.31 18 0.02 2 -32.10 212.75 104.70
539546 Agribio Spir X 10.00 238.60 241.55 241.95 232.10 232.20 -2.68 18002 42.67 48 72.56 274.00 122.00
543451 AGS Transact Z 10.00 3.90 4.04 4.05 3.86 3.96 1.54 23261 0.92 139 -0.30 55.00 3.66
543941 Ahasolar Tec M 10.00 84.75 82.00 82.00 78.05 80.10 -5.49 2000 1.60 5 35.76 183.35 78.05
532811 Ahluwalia Co B 2.00 866.85 853.90 868.65 851.05 856.00 -1.25 1960 16.84 244 21.84 1129.20 620.65
522273 Ahmed.Steelc X 10.00 187.40 186.75 186.75 171.05 175.45 -6.38 286 0.50 32 8.46 303.00 157.00
532806 AI Champdany X 5.00 27.84 27.49 29.70 25.85 27.13 -2.55 3410 0.97 67 -1.85 65.70 24.76
532683 AIA Engineer A1 2.00 3898.50 3898.50 4126.00 3835.05 4005.80 2.75 2558 101.51 600 33.52 4170.00 3000.60
544072 Aik Pipes M 10.00 24.67 24.67 24.67 24.67 24.67 0.00 1600 0.39 2 8.33 105.00 23.52
524288 Aimco Pest. X 10.00 57.11 57.11 57.11 52.00 53.16 -6.92 9319 4.96 102 -5.12 109.65 52.00
531439 AION-Tech B 10.00 44.85 44.85 46.80 44.85 46.71 4.15 4150 1.90 114 30.53 80.50 40.10
543811 Airan B 2.00 15.22 15.30 15.36 14.52 15.07 -0.99 7739 1.17 221 79.32 33.49 13.55
544516 Airfloa Rail M 10.00 266.50 272.95 300.00 269.00 294.30 10.43 190000 539.39 168 -- 431.95 246.00
532331 Ajanta Pharm A1 2.00 2717.15 2652.25 2710.00 2652.25 2694.75 -0.82 1062 28.60 429 34.58 3065.45 2022.05
519216 Ajanta Soya X 2.00 26.82 27.45 27.45 25.76 26.01 -3.02 74737 19.53 358 9.56 51.90 23.75
544356 AJAX Engg. B 1.00 499.20 501.55 508.15 490.90 506.50 1.46 5233 26.26 357 23.09 756.75 474.00
544425 AJC Jewel Mf M 10.00 75.99 78.00 85.15 75.00 83.83 10.32 20400 16.19 17 15.70 111.00 71.15
511692 Ajcon Global X 1.00 6.08 6.12 6.42 5.29 5.67 -6.74 16290 0.93 131 -189.00 14.46 5.28
513349 Ajmera Realt B 2.00 156.95 164.00 164.00 143.80 149.65 -4.65 23472 35.12 652 23.06 221.23 136.55
526628 Ajwa Fun Wor P 10.00 56.55 56.57 56.57 56.57 56.57 0.04 100 0.06 1 0.66 64.14 26.60
530499 AK Capital X 10.00 1458.25 1458.00 1458.00 1401.00 1446.40 -0.81 430 6.18 41 10.01 1718.80 896.30
530621 Akar Auto In X 5.00 94.95 96.30 99.00 86.50 87.70 -7.64 22083 19.69 308 17.40 204.60 86.50
542020 AKI India B 2.00 6.09 6.57 6.57 6.10 6.10 0.16 1148 0.07 13 33.89 16.23 5.70
544200 Akme Fintrad B 1.00 4.97 5.09 5.09 4.85 4.85 -2.41 88570 4.36 184 5.71 10.31 4.80
532351 Aksh Optifib B 5.00 5.38 5.11 5.49 5.11 5.18 -3.72 84269 4.39 313 -4.05 12.91 4.70
541303 Akshar Spint B 1.00 0.50 0.49 0.50 0.48 0.48 -4.00 135495 0.66 65 -6.00 0.76 0.46
524598 Aksharchem B 10.00 226.00 221.00 221.00 220.10 220.85 -2.28 6 0.01 2 7.77 330.80 193.00
544222 Akums Drugs B 2.00 430.30 429.95 436.25 425.30 434.10 0.88 3197 13.76 163 -1669.62 620.00 407.40
500710 Akzo Nobel A1 10.00 2827.55 2802.75 2825.80 2750.00 2784.05 -1.54 1138 31.55 338 6.37 3909.25 2750.00
535916 Alacrity Sec B 10.00 57.77 58.00 59.44 53.00 54.43 -5.78 18579 10.39 247 22.13 149.60 42.93
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539115 Alan Scott E XT 10.00 308.45 308.45 308.45 293.05 308.30 -0.05 8 0.02 6 -164.87 404.00 92.00
531082 Alankit B 1.00 9.57 9.57 9.81 9.33 9.35 -2.30 14560 1.38 77 13.55 20.39 8.75
524075 Albert David B 10.00 703.00 689.65 712.40 684.55 684.60 -2.62 52 0.36 9 -25.92 1212.65 670.00
506235 Alembic B 2.00 93.45 93.00 93.65 91.70 92.75 -0.75 4869 4.50 205 7.35 125.70 85.55
533573 Alembic Phar A1 2.00 764.85 755.30 766.05 754.25 764.10 -0.10 2993 22.75 285 23.67 1107.80 725.60
511463 Alexander St X 10.00 9.99 10.88 10.88 9.99 10.10 1.10 4932 0.52 18 -336.67 18.90 7.66
530973 Alfa ICA (I) X 10.00 80.00 77.90 79.00 77.90 79.00 -1.25 101 0.08 3 21.41 123.00 67.50
517546 Alfa Transfo X 10.00 29.89 33.00 33.00 29.00 29.83 -0.20 23211 7.15 194 -38.74 105.80 27.03
531156 Alfavision O X 1.00 4.99 4.90 4.99 4.86 4.90 -1.80 809 0.04 19 -7.10 15.88 4.54
505216 Alfred Herb. X 10.00 2790.00 2600.00 2845.00 2600.00 2837.95 1.72 51 1.41 7 0.49 3974.00 1810.00
505725 Algoquant F B 1.00 61.65 62.00 62.94 61.65 62.22 0.92 115011 71.75 544 107.28 91.70 43.70
531147 Alicon Cast. B 5.00 689.05 683.30 687.65 680.55 682.85 -0.90 245 1.67 49 33.39 1028.30 541.00
543322 Alivus Life A1 2.00 931.95 932.00 956.70 931.40 944.55 1.35 3029 28.61 321 21.33 1259.75 827.10
530889 Alka (I) XT 1.00 2.70 7.20 7.56 7.20 7.56 180.00 281 0.02 64 -4.25 7.56 0.48
533029 Alkali Metal B 10.00 69.75 66.00 70.50 66.00 70.08 0.47 138 0.10 6 -27.06 118.13 66.00
539523 Alkem Labora A1 2.00 5723.95 5706.15 5756.80 5609.85 5709.10 -0.26 1989 113.05 451 28.91 5933.00 4498.90
543453 Alkosign M 10.00 72.00 65.35 65.35 64.81 65.00 -9.72 7875 5.13 6 18.62 85.50 46.00
506767 Alkyl Amines A1 2.00 1583.70 1575.00 1575.90 1540.00 1550.15 -2.12 1033 16.03 199 39.38 2448.80 1506.60
544479 All Time Pla B 2.00 229.20 229.20 229.20 226.50 228.40 -0.35 1002 2.28 38 31.63 334.80 222.00
532749 Allcargo Log B 2.00 9.98 9.98 10.67 9.81 10.29 3.11 429380 43.85 1141 -64.31 20.88 8.95
543954 Allcargo Ter B 2.00 23.99 24.29 24.29 23.50 23.74 -1.04 11516 2.74 86 22.83 37.95 18.38
532633 Alldigi Tech B 10.00 849.60 870.80 918.30 863.00 903.35 6.33 2749 24.70 352 18.95 1090.15 702.00
534064 Alliance I.M X 1.00 1.75 1.73 1.76 1.69 1.73 -1.14 252077 4.37 266 -0.83 6.24 1.65
544203 Allied Blend A1 2.00 463.35 459.90 465.15 453.00 456.00 -1.59 32283 148.46 1599 49.62 719.95 278.90
532875 Allied Digit B 5.00 124.85 123.35 124.00 120.70 123.25 -1.28 9351 11.40 163 17.43 286.00 110.60
531400 Almondz Glob B 1.00 14.78 13.60 15.34 13.60 14.83 0.34 19025 2.83 60 13.48 31.56 12.93
521070 Alok Inds. A1 1.00 14.99 14.96 15.06 14.80 14.86 -0.87 391080 58.29 1013 -11.79 23.50 13.90
532878 Alpa Lab. B 10.00 63.60 63.60 64.94 63.00 64.54 1.48 1487 0.94 10 7.28 124.88 61.18
526397 Alphageo (I) B 10.00 217.70 222.25 222.25 212.25 212.25 -2.50 210 0.45 17 -8.16 414.55 199.90
543937 Alphalogic M 10.00 162.75 170.85 170.85 170.85 170.85 4.98 2400 4.10 3 79.47 240.00 91.10
542770 Alphalogic T B 5.00 38.67 38.67 40.99 38.28 40.45 4.60 22684 9.05 261 51.86 126.05 35.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526519 Alpine Hsg. X 10.00 100.90 101.90 101.90 92.30 96.55 -4.31 388 0.37 20 31.66 181.00 87.60
539277 Alstone Text X 1.00 0.19 0.19 0.20 0.19 0.19 0.00 50659760 96.36 4621 19.00 0.92 0.19
524634 Alufluoride X 10.00 418.60 415.00 459.90 412.25 443.95 6.06 14619 62.48 390 15.81 503.00 375.50
544679 Amagi Media B 5.00 367.45 360.55 373.60 358.00 363.00 -1.21 294800 1081.49 19828 -114.15 392.00 317.00
506597 Amal X 10.00 480.95 481.00 488.20 459.00 464.05 -3.51 6156 28.82 392 21.04 1148.00 459.00
501622 Amalgam.Elec X 5.00 75.90 73.00 77.00 72.11 72.11 -4.99 2451 1.78 8 -118.21 110.50 46.55
544502 Amanta Healt B 10.00 102.05 102.00 103.00 100.65 101.85 -0.20 2995 3.07 78 29.69 154.85 95.05
500008 Amara Raja E A1 1.00 841.45 840.55 841.45 816.50 830.00 -1.36 30674 253.55 2441 16.85 1108.70 805.05
521097 Amarjothi Sp X 10.00 133.30 133.30 137.00 130.70 133.55 0.19 718 0.96 48 7.32 203.00 129.00
538465 Amarnath Sec X 10.00 12.55 12.75 12.98 12.03 12.81 2.07 8985 1.15 14 21.35 17.88 10.06
539196 Amba Enterp. X 5.00 146.85 148.90 148.90 133.50 145.95 -0.61 22826 32.27 322 24.57 214.90 132.65
519471 Ambar Protei X 10.00 190.00 186.00 186.00 181.00 182.00 -4.21 33 0.06 6 13.00 432.85 170.00
540902 Amber Enterp A1 10.00 5617.65 5610.00 5629.95 5472.60 5546.85 -1.26 8623 477.24 2082 87.50 8625.00 5238.45
532335 Ambica Agarb B 10.00 23.69 24.70 25.00 23.75 23.82 0.55 4295 1.03 30 79.40 36.99 22.30
531978 Ambika Cotto B 10.00 1249.95 1248.00 1274.70 1231.10 1262.05 0.97 990 12.43 110 11.64 1700.00 1100.60
526439 Ambitious Pl X 10.00 10.82 10.65 10.65 10.28 10.28 -4.99 59 0.01 10 48.95 17.13 8.55
543678 Ambo Argitec M 10.00 33.50 31.83 33.99 31.83 33.99 1.46 7000 2.25 5 56.65 102.98 28.88
500425 Ambuja Cemen A1 2.00 533.90 534.35 543.45 529.00 536.00 0.39 532789 2837.84 3275 23.36 625.00 455.00
530133 Amco India X 10.00 80.99 80.99 82.61 80.99 82.00 1.25 554 0.46 23 29.82 107.00 62.22
532828 AMD Inds B 10.00 44.71 44.97 44.97 43.49 44.53 -0.40 1201 0.52 91 -27.66 68.18 39.00
544555 Ameenji Rubb MT 10.00 117.20 116.10 116.25 116.10 116.25 -0.81 7200 8.36 4 16.33 162.85 96.05
531681 Amerise Bio X 1.00 0.62 0.61 0.62 0.61 0.61 -1.61 36046 0.22 42 61.00 1.06 0.51
513117 Amforge Inds X 2.00 7.20 7.20 7.40 6.85 7.20 0.00 2255 0.16 35 25.71 10.90 6.05
544037 Amic Forging M 10.00 1274.70 1287.00 1318.00 1255.00 1296.15 1.68 16500 212.68 102 142.12 1749.90 850.00
541771 Amin Tannery X 1.00 1.67 1.70 1.70 1.45 1.59 -4.79 251078 4.02 147 53.00 3.00 1.45
506248 Amines&Plast B 2.00 175.95 175.00 176.00 166.00 167.20 -4.97 1872 3.21 79 25.41 310.00 166.00
531300 Amit Intl. Z 10.00 3.44 3.27 3.59 3.27 3.59 4.36 136970 4.52 27 44.88 5.10 3.00
531557 Amit Secur. X 10.00 58.35 61.20 61.20 60.45 60.45 3.60 2676 1.63 31 46.15 67.16 6.00
500343 AMJ Land Hol B 2.00 42.90 42.10 44.50 40.12 42.67 -0.54 3924 1.68 28 8.33 68.83 40.12
526241 Amrapali Ind X 5.00 14.08 14.40 14.80 13.15 14.56 3.41 3912 0.56 36 37.33 20.23 12.65
531991 Amraworld Ag X 1.00 0.49 0.49 0.49 0.48 0.48 -2.04 93682 0.45 100 -0.96 1.31 0.48
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590006 Amrutanjan B 1.00 588.40 593.25 593.50 578.00 579.60 -1.50 533 3.10 99 29.54 789.95 548.05
544353 Amwill Healt M 10.00 40.00 40.00 41.60 40.00 41.47 3.68 6000 2.44 5 6.61 104.90 34.00
543415 Anand Rathi A1 5.00 2874.00 2900.00 2940.85 2862.65 2924.50 1.76 3584 104.10 679 66.29 3323.85 1586.05
542721 Anand Rayons B 10.00 349.00 340.30 342.00 331.55 331.55 -5.00 17132 57.12 186 124.18 470.00 165.60
515055 Anant Raj A1 2.00 488.95 493.00 503.20 486.45 489.55 0.12 101525 501.76 3045 33.44 744.10 366.15
544579 Anantam High IF 100.00 103.51 102.10 104.05 102.10 103.97 0.44 363 0.38 7 -- 114.00 101.50
532141 Andhra Cem. B 10.00 58.20 63.63 63.63 54.01 55.32 -4.95 5371 3.05 193 -3.08 109.80 48.25
502330 Andhra Paper B 2.00 63.22 63.61 63.99 62.54 63.01 -0.33 11350 7.15 271 61.17 98.00 61.07
500012 Andhra Petro X 10.00 44.70 44.70 45.00 43.00 44.16 -1.21 74553 32.61 547 -10.22 71.80 42.50
590062 Andhra Sugar B 2.00 69.91 70.27 70.27 68.99 69.30 -0.87 7704 5.35 111 14.94 91.30 64.86
526173 Andrew Yule B 2.00 21.21 21.18 21.35 21.07 21.26 0.24 50671 10.74 274 212.60 39.47 20.23
540694 ANG Lifesci. B 10.00 24.66 24.66 25.72 23.62 24.15 -2.07 1952 0.47 26 -2.58 42.78 21.03
543235 Angel One A1 10.00 2615.10 2615.10 2638.65 2565.00 2587.85 -1.04 29040 752.84 3965 30.56 3283.00 1942.00
519383 Anik Inds. B 10.00 50.04 49.60 50.51 48.48 48.72 -2.64 240 0.12 11 87.00 131.90 42.18
530705 Anirit Ven. XT 10.00 36.30 34.49 36.94 34.49 36.94 1.76 481 0.17 12 -27.16 75.08 29.93
531878 Anjani Fin. X 10.00 11.30 11.37 12.36 11.09 11.48 1.59 2664 0.30 23 17.94 14.54 9.50
511153 Anjani Foods X 2.00 20.12 20.25 20.25 19.55 20.19 0.35 1170 0.23 32 84.13 38.76 19.03
518091 Anjani Portl B 10.00 137.15 138.75 138.75 137.75 138.15 0.73 1578 2.18 37 -9.69 168.75 96.00
531223 Anjani Synth X 10.00 22.70 22.99 23.25 22.70 23.02 1.41 1539 0.36 20 9.36 58.25 21.40
531673 Anka (I) XT 10.00 33.78 32.62 35.40 32.10 32.45 -3.94 8195 2.71 66 -649.00 71.11 13.81
532870 Ankit Metal Z 10.00 1.75 1.68 1.75 1.67 1.69 -3.43 24729 0.42 18 -0.09 3.66 1.63
544497 Anlon Health B 10.00 128.20 129.50 130.15 124.00 124.35 -3.00 5673 7.15 154 32.22 172.00 86.98
542437 Anmol B 10.00 12.22 12.35 12.35 11.43 12.05 -1.39 5438 0.64 46 8.80 23.25 11.43
538539 Annvrridhhi X 10.00 10.02 10.02 10.23 9.80 10.13 1.10 47136 4.71 140 -13.33 18.90 8.36
523007 Ansal Build. X 10.00 119.25 116.90 120.00 116.00 118.85 -0.34 1435 1.70 30 8.13 159.90 95.40
507828 Ansal Hsg. X 10.00 8.49 8.48 8.48 8.10 8.33 -1.88 29879 2.50 104 -2.45 14.55 7.62
500013 Ansal Proper Z 5.00 3.04 3.05 3.05 2.98 3.00 -1.32 19764 0.59 23 -0.30 9.07 2.98
530075 Antelopus Se B 10.00 580.35 569.35 590.45 555.00 581.75 0.24 99073 568.29 2379 30.85 766.85 357.00
544449 Anthem Bio B 2.00 600.15 597.00 599.75 585.10 594.60 -0.92 12378 73.25 1041 55.88 873.25 585.10
543254 Anthony Wast B 5.00 562.75 564.00 564.00 541.90 545.25 -3.11 14828 81.95 447 17.75 692.05 407.50
538833 Anubhav Infr X 10.00 11.95 11.00 11.70 10.80 11.02 -7.78 16204 1.85 57 38.00 24.88 10.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506260 Anuh Pharma B 5.00 73.09 73.28 74.10 72.44 73.96 1.19 822 0.60 39 19.16 115.00 68.00
542460 Anup Engg. A1 10.00 1775.20 1780.00 1790.00 1699.50 1734.05 -2.32 253358 4358.15 565 28.93 3624.00 1699.50
530109 Anupam Finse X 1.00 2.44 2.46 2.46 2.29 2.31 -5.33 478489 11.26 534 33.00 3.40 1.25
543275 Anupam Rasay A1 10.00 1223.60 1219.80 1228.45 1210.00 1215.15 -0.69 21339 258.94 374 91.50 1374.20 600.95
542865 Anuroop Pack B 10.00 9.63 9.97 9.97 9.20 9.72 0.93 11543 1.10 74 2.71 28.99 8.77
543655 Anzen(I)EYPT IF 100.00 117.00 117.00 117.00 117.00 117.00 0.00 250000 292.50 1 -260.00 122.00 105.06
532259 Apar Inds. A1 10.00 7411.50 7464.05 7850.00 7425.05 7686.45 3.71 11241 861.39 2989 32.86 9900.00 4270.00
523694 Apcotex Inds B 2.00 351.15 353.80 355.50 349.10 351.20 0.01 2560 9.04 157 48.58 443.35 286.65
544111 Apeejay Surr B 1.00 122.30 122.15 122.75 119.00 120.55 -1.43 11759 14.17 221 53.58 200.90 116.70
540692 Apex Frozen B 10.00 304.65 307.35 310.70 299.25 302.30 -0.77 40391 123.03 823 41.58 350.20 179.20
506166 Apis (I) XT 10.00 71.42 74.99 74.99 74.99 74.99 5.00 50534 37.90 135 44.90 110.42 11.21
533758 APL Apollo A1 2.00 2089.95 2097.20 2150.00 2035.55 2052.90 -1.77 27009 561.91 3158 49.91 2150.00 1273.30
517096 Aplab X 10.00 66.49 66.50 69.00 63.17 63.21 -4.93 8389 5.49 124 7.73 93.00 28.24
523537 APM Inds. X 2.00 37.40 37.40 38.98 36.85 37.28 -0.32 1072 0.40 19 100.76 48.99 31.00
512437 Apollo Finve X 10.00 390.00 390.00 400.00 385.30 397.30 1.87 609 2.40 28 22.79 877.65 362.50
508869 Apollo Hosp. A1 5.00 6849.30 6973.60 6973.60 6758.70 6802.70 -0.68 5181 352.27 1161 58.50 8099.00 6002.15
540879 Apollo Micro A1 1.00 240.90 252.80 252.90 247.75 252.90 4.98 114868 289.38 825 110.44 354.65 101.05
531761 Apollo Pipes B 10.00 276.15 262.25 278.95 259.70 264.85 -4.09 11364 30.21 534 47.38 495.00 252.80
544671 Apollo Techn M 10.00 112.00 112.00 112.00 110.00 110.00 -1.79 5000 5.53 5 10.97 156.00 94.90
500877 Apollo Tyres A1 1.00 500.75 500.05 500.05 478.00 492.05 -1.74 61834 302.17 2499 39.43 540.30 368.00
506979 Apt Packg. X 10.00 98.00 96.00 96.00 96.00 96.00 -2.04 1 0.00 1 118.52 116.55 40.86
532475 Aptech B 10.00 83.04 85.98 85.98 79.80 80.05 -3.60 8798 7.13 289 21.40 182.40 75.00
544529 Aptus Pharma MT 10.00 252.50 254.00 260.00 254.00 260.00 2.97 6000 15.36 2 57.52 260.00 80.80
543335 Aptus Val.Ho A1 2.00 273.15 274.95 274.95 268.55 270.05 -1.13 52061 140.62 1720 16.04 364.85 257.30
544530 ARathi Share B 5.00 595.65 601.20 604.10 584.00 590.60 -0.85 24209 142.80 873 34.91 795.10 432.00
512344 Aravali Sec. X 10.00 3.70 3.69 3.70 3.69 3.70 0.00 1111 0.04 8 -24.67 5.10 3.44
540135 ARC Finance X 1.00 0.55 0.55 0.56 0.54 0.55 0.00 1917871 10.51 1409 -18.33 1.54 0.53
520121 Arcee Inds. XT 10.00 12.50 12.75 12.75 12.74 12.75 2.00 4655 0.59 21 -38.64 12.75 4.43
543657 Archean Chem A1 2.00 564.70 565.00 573.50 552.00 564.35 -0.06 2750 15.45 379 40.81 727.80 409.00
543231 Archidply De B 10.00 75.00 72.50 75.00 72.50 75.00 0.00 26 0.02 4 3750.00 121.40 62.10
532994 Archidply In B 10.00 86.00 84.00 91.05 84.00 88.59 3.01 1424 1.23 48 128.39 121.20 78.61
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532212 Archies B 2.00 15.95 15.48 15.94 15.47 15.75 -1.25 7399 1.16 47 -52.50 25.20 14.72
524640 Archit Org. X 10.00 42.77 42.77 43.00 40.00 40.33 -5.70 5171 2.13 71 25.21 51.45 34.20
543993 ARCL Organic XT 10.00 255.00 267.75 267.75 246.15 255.95 0.37 1846 4.72 54 11.01 434.60 163.05
539151 Arfin B 1.00 74.88 74.00 78.62 73.62 77.45 3.43 109051 83.06 640 184.40 84.07 23.06
532935 Aries Agro B 10.00 308.15 307.65 330.00 303.00 326.10 5.83 1892 6.09 231 11.18 459.00 215.60
530267 Arigato Univ XT 10.00 44.76 46.98 46.98 42.53 42.53 -4.98 1371 0.59 7 -9.11 92.60 33.00
531553 Arihant Aven X 10.00 19.55 19.75 19.75 19.11 19.50 -0.26 19944 3.89 37 -38.24 26.98 15.12
511605 Arihant Cap. B 1.00 80.53 81.49 83.20 77.72 81.63 1.37 33184 27.04 802 19.48 120.35 56.31
531381 Arihant Foun B 10.00 1075.55 1129.00 1129.00 1040.05 1055.40 -1.87 1660 17.80 68 17.82 1513.40 622.00
531017 Arihant Sec. X 10.00 22.69 21.00 22.69 20.00 21.83 -3.79 752 0.16 16 -26.62 34.95 19.11
506194 Arihant Supe B 10.00 271.65 270.35 276.95 266.00 274.90 1.20 739 1.98 36 19.00 528.00 263.60
544419 Arisinfra So B 2.00 103.85 104.50 106.50 102.05 102.60 -1.20 22220 23.08 494 -45.00 209.10 99.65
544261 Arkade Devel B 10.00 114.40 115.00 116.60 108.00 110.10 -3.76 61121 68.18 722 16.63 213.30 108.00
531179 Arman Finl.S B 10.00 1600.00 1590.20 1593.80 1570.80 1574.35 -1.60 666 10.53 59 -1513.80 1849.95 1111.00
538556 Arman Holdin X 10.00 101.00 101.00 107.89 92.30 94.90 -6.04 46784 47.04 73 558.24 113.35 58.00
537069 Arnold Hold X 10.00 12.75 12.80 13.30 12.26 12.52 -1.80 165279 20.71 126 11.81 41.48 12.00
513729 Aro Granite B 10.00 27.31 27.80 28.31 27.31 27.46 0.55 654 0.18 20 -17.38 48.62 26.74
516064 Arrow Greent B 10.00 436.20 433.40 433.40 422.85 427.65 -1.96 622 2.65 93 12.67 816.15 404.00
506074 Arshiya Z 2.00 1.18 1.16 1.21 1.14 1.19 0.85 40174 0.48 33 -0.01 4.00 1.14
531297 Artefact Pro X 10.00 61.12 60.11 61.50 55.55 58.59 -4.14 12042 7.25 66 6.17 82.00 52.00
542670 Artemis Elec X 1.00 20.95 20.90 21.70 20.50 20.62 -1.58 68643 14.64 132 45.82 28.00 16.50
542919 Artemis Medi B 1.00 236.85 236.85 237.25 233.05 235.30 -0.65 2988 7.03 185 39.22 335.90 208.75
526443 Artificial E X 10.00 102.00 100.00 105.00 96.90 96.90 -5.00 258276 251.00 734 12.83 377.80 83.43
522134 Artson X 1.00 145.00 145.00 152.00 145.00 149.10 2.83 4093 6.13 72 -40.30 216.85 125.30
500016 Aruna Hotels X 10.00 7.08 7.08 7.47 6.91 7.44 5.08 10311 0.74 30 5.64 12.20 6.50
526935 Arunis Abode XT 10.00 166.80 175.05 175.05 164.20 170.70 2.34 1514201 2553.57 1761 59.69 180.00 11.82
530881 Arunjyoti Bi XT 1.00 7.03 6.93 7.28 6.73 7.20 2.42 86311 6.19 70 -60.00 16.73 5.05
500101 Arvind A1 10.00 298.40 301.25 302.05 292.25 297.55 -0.28 26455 78.50 578 18.98 404.95 271.55
542484 Arvind Fashn A1 4.00 446.60 441.00 455.15 432.90 452.70 1.37 6905 30.80 419 -345.57 579.05 338.00
539301 Arvind Smart B 10.00 538.60 541.60 541.60 520.95 530.35 -1.53 2494 13.15 125 26.37 819.80 504.10
530245 Aryaman Fin. X 10.00 648.30 655.25 655.25 637.00 648.50 0.03 325 2.09 34 19.52 1100.00 445.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542176 Aryan Shares X 10.00 21.40 22.25 22.25 22.25 22.25 3.97 265 0.06 10 3.26 29.38 15.40
515030 Asahi (I) Gl A1 1.00 970.70 970.45 970.50 947.85 961.55 -0.94 6002 57.46 385 78.94 1072.95 576.60
532853 Asahi Song.C B 10.00 230.05 227.05 227.05 221.70 221.95 -3.52 197 0.44 32 16.20 483.25 220.00
543943 Asarfi Hosp. MT 10.00 170.55 167.50 172.95 165.00 172.95 1.41 11000 18.50 10 25.03 221.00 72.90
527001 Ashapura Min A1 2.00 652.10 664.95 727.80 664.95 698.65 7.14 146587 1027.49 5217 16.76 924.70 302.00
542579 Ashapuri Gol B 1.00 5.17 5.10 5.24 5.05 5.10 -1.35 627227 32.13 1099 9.62 9.08 5.00
519174 Ashiana Agro XT 10.00 9.45 9.45 9.45 9.45 9.45 0.00 13 0.00 1 85.91 15.61 6.96
523716 Ashiana Hous B 2.00 282.20 281.60 289.00 281.00 287.10 1.74 1825 5.17 70 40.38 374.00 248.75
543766 Ashika Credi B 10.00 362.45 365.00 369.65 356.00 359.80 -0.73 86868 314.93 254 -131.79 839.00 285.80
514286 Ashima B 10.00 16.30 17.37 17.37 16.10 16.16 -0.86 3214 0.52 56 -16.32 36.32 15.45
512247 Ashirwad Cap X 1.00 2.61 2.62 2.67 2.52 2.57 -1.53 60483 1.56 286 23.36 4.92 2.40
526847 Ashirwad Stl X 10.00 26.04 26.04 27.10 25.75 26.38 1.31 1654 0.44 36 14.26 39.50 25.10
530429 Ashish Poly. X 10.00 33.00 32.00 32.00 30.10 30.99 -6.09 1450 0.45 18 147.57 54.85 28.01
541702 Ashnisha Ind XT 1.00 3.82 3.88 3.89 3.88 3.89 1.83 854134 33.16 300 389.00 4.95 2.57
507872 Ashnoor Text X 10.00 40.48 40.80 42.00 40.00 41.50 2.52 3864 1.58 40 6.04 62.00 39.61
500477 Ashok Leylan A1 1.00 195.30 196.15 196.45 192.00 194.05 -0.64 548018 1060.33 8377 34.96 199.20 95.20
533271 Ashoka Build A1 5.00 146.95 147.70 147.70 143.75 144.60 -1.60 32754 47.39 525 2.94 268.00 139.95
540923 Ashoka Metcs B 10.00 14.16 13.51 14.11 13.25 13.75 -2.90 2980 0.40 39 5.35 24.15 13.00
526187 Ashram Onlin X 10.00 4.37 4.16 4.17 4.16 4.17 -4.58 211 0.01 7 -69.50 6.48 4.11
531568 Ashutosh Pap X 10.00 7.22 7.22 7.23 7.22 7.23 0.14 3090 0.22 7 144.60 9.46 4.40
502015 ASI Inds. X 1.00 25.72 26.20 28.00 25.60 25.95 0.89 23699 6.31 189 -3.56 46.50 23.53
530355 Asian Energy B 10.00 256.70 268.25 268.25 252.45 256.00 -0.27 2225 5.68 163 35.21 392.10 214.85
532888 Asian Granit B 10.00 71.19 72.65 73.00 68.69 72.02 1.17 72708 52.01 620 52.57 78.78 39.58
533227 Asian Hot.(E B 10.00 130.95 130.95 130.95 130.95 130.95 0.00 61 0.08 2 163.69 167.70 124.20
500023 Asian Hot.(N B 10.00 308.00 311.60 315.45 300.00 300.30 -2.50 4013 12.50 231 -4.64 403.65 269.60
500820 Asian Paints A1 1.00 2510.85 2517.35 2517.35 2411.10 2416.70 -3.75 86470 2105.96 9486 60.28 2985.50 2125.00
524434 Asian Petro X 10.00 9.02 9.57 9.57 8.15 9.01 -0.11 20826 1.83 66 -60.07 11.11 7.00
531847 Asian Star B 10.00 599.30 605.25 605.25 605.25 605.25 0.99 1 0.01 1 25.11 870.00 533.10
519532 Asian Tea X 10.00 9.55 9.78 9.82 9.25 9.45 -1.05 9755 0.92 81 55.59 17.85 8.70
543927 Asian Ware X 10.00 34.66 35.50 35.50 32.10 32.11 -7.36 163 0.05 14 160.55 55.99 30.00
530723 Asit C Mehta X 10.00 129.20 129.20 130.00 123.00 130.00 0.62 1341 1.71 11 -76.02 164.00 92.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544022 Ask Automot. B 2.00 426.35 435.05 444.00 431.50 440.55 3.33 8440 36.89 521 70.60 578.00 333.85
526433 ASM Tech. B 10.00 2970.95 3119.45 3119.45 2871.00 2996.65 0.87 37654 1135.71 4344 79.17 4595.55 1033.20
540788 Aspira Path X 10.00 68.38 62.10 69.80 62.10 63.67 -6.89 685 0.43 33 27.33 106.78 50.49
542911 Assam Entrad X 10.00 785.00 814.00 814.00 785.00 809.00 3.06 84 0.66 4 76.61 886.20 485.05
507526 Asso.Alcohol B 10.00 813.15 817.95 832.65 795.40 821.45 1.02 1789 14.40 100 18.11 1496.30 775.85
544183 Assoc.Coater M 10.00 86.80 82.50 82.80 82.50 82.50 -4.95 1500 1.24 3 20.63 154.85 81.50
531168 Associat.Cer X 10.00 195.50 195.60 195.60 190.00 190.00 -2.81 194 0.37 13 17.76 264.00 177.00
544445 Asston Pharm M 10.00 86.15 85.00 85.00 80.20 81.37 -5.55 25000 20.98 18 50.86 126.00 75.20
512600 Astal Lab X 10.00 81.20 80.52 82.97 80.06 81.17 -0.04 3955 3.20 41 33.82 103.20 72.90
533138 Astec Life B 10.00 586.85 586.90 593.90 566.85 575.80 -1.88 1903 10.99 180 -11.26 1021.55 558.70
540975 Aster DM Hel A1 10.00 549.15 549.05 551.40 534.00 539.15 -1.82 32263 174.05 2220 84.37 732.00 386.15
544409 Astonea Labs M 10.00 155.00 156.00 160.00 155.00 158.65 2.35 10000 15.63 9 43.71 185.00 118.00
532493 Astra Micro A1 2.00 962.25 963.00 980.75 945.05 964.55 0.24 20949 201.06 1361 56.84 1195.65 584.20
532830 Astral A1 1.00 1452.10 1437.25 1463.55 1436.95 1460.30 0.56 7492 108.47 1252 77.06 1595.00 1232.00
506820 Astrazeneca A1 2.00 8458.50 8403.35 8426.55 8326.10 8385.35 -0.86 615 51.61 106 105.26 10653.05 6501.60
532340 Astro Bio Sy XT 10.00 4.61 4.84 4.84 4.38 4.80 4.12 13414 0.60 44 -480.00 6.11 2.30
544628 Astron Multi M 10.00 19.01 19.01 19.25 19.00 19.25 1.26 14000 2.67 5 7.16 50.40 18.20
540824 Astron Paper B 10.00 4.94 5.00 5.00 4.70 4.70 -4.86 11669 0.55 171 -0.44 21.00 4.51
543911 Atal RealTe. B 2.00 26.73 26.46 27.40 26.00 26.77 0.15 79859 21.35 330 102.96 29.99 11.00
543236 Atam Valves B 10.00 72.75 71.50 74.50 71.50 73.14 0.54 544 0.40 30 14.34 131.00 70.50
544417 Aten Papers M 10.00 22.25 22.95 22.95 22.25 22.25 0.00 3600 0.81 3 8.24 90.00 21.60
530187 Atharv Ent. X 10.00 3.90 3.90 4.04 3.80 3.89 -0.26 5777 0.23 20 35.36 5.80 2.52
517429 Athena Glob. X 10.00 76.12 84.85 84.85 80.00 81.20 6.67 2194 1.79 34 -5.33 119.02 67.00
544397 Ather Energy B 1.00 607.50 605.45 608.70 595.00 601.35 -1.01 203982 1223.81 4218 -30.04 790.00 287.30
538713 Atishay X 10.00 188.05 188.05 188.05 176.00 183.90 -2.21 6315 11.45 173 26.12 227.00 117.00
544527 Atlanta Elec B 2.00 727.70 727.75 759.70 727.75 756.05 3.90 3125 23.33 308 49.00 1093.50 713.45
532759 Atlantaa B 2.00 42.94 42.00 45.46 42.00 44.94 4.66 6351 2.81 76 43.21 73.17 27.50
505029 Atlas Cycles B 5.00 94.40 102.25 102.25 95.45 96.60 2.33 3203 3.08 113 94.71 162.85 77.00
500027 Atul A1 10.00 6148.55 6062.95 6207.00 6062.95 6170.05 0.35 923 56.78 287 30.57 7793.00 4882.00
531795 Atul Auto B 5.00 403.20 404.80 405.70 395.55 399.40 -0.94 2327 9.31 160 41.05 581.05 381.70
500028 ATV Projects X 10.00 33.94 35.00 35.60 33.99 35.16 3.59 16044 5.62 132 24.25 44.80 27.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532090 Atvo Enterp. X 1.00 21.06 23.16 23.16 19.51 20.73 -1.57 644524 141.27 1073 2073.00 23.16 8.70
540611 AU Small F.B A1 10.00 962.10 962.20 992.70 960.75 987.85 2.68 47216 463.10 2810 31.92 1029.60 479.00
532668 Aurion.Sol. A1 10.00 945.45 939.00 940.00 905.00 910.65 -3.68 4966 45.45 427 24.75 1663.15 894.00
530233 Auro Labs. X 10.00 217.40 223.50 241.95 223.50 232.20 6.81 4416 10.09 98 137.40 303.00 159.00
524804 Aurobindo Ph A1 1.00 1140.15 1135.80 1153.45 1126.95 1150.55 0.91 13339 151.87 1293 19.70 1278.00 994.35
539289 Aurum PropTe B 5.00 177.70 179.55 181.35 172.90 175.10 -1.46 3041 5.36 203 -57.41 232.00 148.10
509009 Ausom Enterp T 10.00 118.55 117.00 124.45 117.00 123.05 3.80 1052 1.30 26 6.03 178.00 72.78
544505 Austere Syst M 10.00 51.23 53.00 53.00 51.20 51.20 -0.06 22000 11.35 6 13.37 79.31 43.80
522005 Austin Engg. X 10.00 114.45 114.50 117.35 108.10 111.10 -2.93 1589 1.76 54 8.85 206.50 103.00
539177 Authum Inv. A1 1.00 503.30 509.00 520.00 502.60 514.55 2.24 46434 238.41 1771 10.89 683.50 266.60
505010 Auto Axles B 10.00 1907.65 1904.95 1962.50 1878.85 1949.90 2.21 465 8.95 134 18.75 2040.00 1533.15
505036 Auto Cor.Goa B 10.00 1724.75 1725.00 1725.00 1660.00 1709.10 -0.91 1560 26.55 134 15.91 2349.00 936.00
531994 Auto Pins XT 10.00 150.85 143.35 143.35 143.35 143.35 -4.97 112 0.16 7 325.80 270.10 96.00
520119 Auto.Stam&As B 10.00 462.40 466.55 505.10 466.55 480.00 3.81 4087 19.72 653 39.38 656.50 395.85
532797 Autoline Ind B 10.00 71.63 72.35 74.00 71.60 72.48 1.19 829 0.60 43 28.88 105.35 63.00
512277 Autoriders I XT 10.00 551.20 523.65 523.65 523.65 523.65 -5.00 1097 5.74 111 21.49 1031.00 49.39
540649 Avadh Sugar B 10.00 332.75 330.25 330.80 320.25 322.35 -3.13 823 2.67 127 10.18 586.35 307.75
531310 Available Fi X 10.00 150.55 146.60 150.50 144.00 145.80 -3.16 8710 12.74 108 1.31 283.90 143.00
543896 Avalon Tech A1 2.00 794.75 794.00 821.50 778.15 804.55 1.23 31220 249.42 2579 61.42 1316.20 602.45
512149 Avance Tech. XT 1.00 1.40 1.33 1.47 1.33 1.39 -0.71 26079510 354.09 5888 139.00 3.15 0.52
532406 Avantel Soft A1 2.00 143.55 144.60 149.40 141.45 148.65 3.55 147179 213.49 1884 243.69 215.00 90.32
512573 Avanti Feeds A1 1.00 785.55 787.05 787.05 764.50 776.30 -1.18 13945 108.02 903 17.09 965.00 582.00
544337 Avax Apparel MT 10.00 247.65 247.00 247.00 247.00 247.00 -0.26 1000 2.47 1 18.61 247.95 93.55
543737 Aveer Foods X 10.00 600.40 555.40 588.80 555.00 566.00 -5.73 205 1.16 19 59.27 849.95 520.60
540376 Avenue Super A1 10.00 3735.15 3701.25 3735.15 3643.00 3665.60 -1.86 7725 284.28 1762 83.27 4916.30 3337.10
543910 AVG Logistic B 10.00 143.65 143.05 146.50 139.90 141.10 -1.78 4804 6.97 123 10.26 340.00 136.70
539288 AVI Polymers XT 10.00 15.99 15.75 16.17 15.20 15.54 -2.81 42454 6.55 113 2.08 34.57 9.90
511589 Avonmore Cap B 1.00 15.47 16.89 16.89 14.82 14.98 -3.17 23502 3.57 212 29.96 26.58 14.82
543512 Avro India T 10.00 132.25 130.95 130.95 125.65 125.85 -4.84 2193 2.76 42 196.64 224.55 107.85
519105 AVT Natural B 1.00 65.13 65.00 65.48 64.47 65.00 -0.20 1851 1.20 31 16.13 83.91 51.00
544181 Awfis Space A1 10.00 404.00 407.60 414.40 392.00 394.65 -2.31 3337 13.28 262 53.91 718.00 392.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543458 AWL Agri Bus A1 1.00 209.65 211.15 212.40 207.15 208.65 -0.48 71034 148.45 1440 25.08 291.25 204.00
513642 Axel Polymer X 10.00 45.00 45.00 45.30 43.00 43.12 -4.18 1981 0.87 10 24.22 60.00 27.72
532215 Axis Bank A1 2.00 1320.50 1320.50 1367.00 1303.75 1364.35 3.32 272856 3683.03 22491 16.13 1369.15 974.75
533570 Axis Gold ET E 1.00 137.62 142.66 149.95 142.66 149.25 8.45 448610 665.08 3450 -- 149.95 68.00
532395 Axiscades Te B 5.00 1172.95 1190.00 1231.55 1164.40 1229.00 4.78 13180 158.56 1177 58.50 1778.55 640.20
544382 AxisN500V50 B 10.00 32.64 32.97 33.22 32.76 33.13 1.50 2206 0.73 14 -- 33.22 24.61
543348 AxisNHC ETF B 10.00 141.45 140.62 140.62 140.62 140.62 -0.59 17 0.02 2 -- 156.00 128.47
543357 AxisNifCons B 10.00 117.49 115.45 116.12 115.45 116.12 -1.17 356 0.41 4 -- 145.00 103.41
543347 AxisNifIT B 100.00 417.74 417.74 417.74 417.74 417.74 0.00 103 0.43 2 -- 458.77 341.00
542285 Axita Cotton T 1.00 9.50 9.71 9.90 9.42 9.48 -0.21 71706 6.91 397 -237.00 13.42 8.00
523850 Axtel Inds. X 10.00 449.30 448.00 448.00 423.00 428.65 -4.60 1666 7.15 159 34.54 550.00 370.50
508933 AYM Syntex B 10.00 156.80 156.80 161.00 155.35 159.25 1.56 392 0.62 21 637.00 279.10 144.35
504731 Azad (I) Mob X 10.00 94.70 96.95 98.65 91.00 96.15 1.53 5796 5.42 114 3205.00 176.80 90.00
544061 Azad Engg. A1 2.00 1500.40 1500.50 1542.45 1390.00 1426.90 -4.90 22630 329.71 2649 1089.24 1899.00 1128.40
544177 Aztec Fluids MT 10.00 105.00 103.00 105.00 99.95 103.75 -1.19 9000 9.26 6 43.23 128.00 71.50