homenull

   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 13/11/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539620 A Infrastr. X 5.00 28.35 29.75 29.75 27.00 29.75 4.94 1731 0.51 24 15.74 37.33 13.50
500009 A Sarabhai X 10.00 12.57 12.50 13.18 12.31 13.05 3.82 23276 2.99 99 -76.76 17.28 9.03
542012 A-1 Acid M 10.00 62.85 61.20 61.20 61.15 61.15 -2.70 4000 2.45 2 24.66 63.50 60.50
532974 A.Birla Mone B 1.00 47.95 45.40 49.45 45.40 47.60 -0.73 7332 3.50 47 28.17 105.00 43.15
533292 A2Z Infra En B 10.00 13.67 13.74 13.83 13.20 13.45 -1.61 47169 6.36 173 -2.31 48.60 8.20
531611 Aadhaar Vent XT 10.00 0.49 0.49 0.49 0.49 0.49 0.00 117 0.00 3 -- 0.60 0.49
538812 Aanchal Ispt B 10.00 10.88 11.48 11.48 9.96 10.50 -3.49 19101 1.98 49 12.96 22.80 8.35
524412 Aarey Drugs X 10.00 32.25 32.40 34.00 31.50 33.45 3.72 14542 4.79 108 12.30 72.70 28.25
524348 Aarti Drugs B 10.00 570.30 576.05 583.00 574.35 579.40 1.60 516 2.99 43 15.40 784.80 495.00
524208 Aarti Inds. A1 5.00 1382.85 1385.00 1385.00 1364.80 1375.45 -0.54 649 8.91 124 28.89 1434.95 851.00
514274 Aarvee Denim B 10.00 24.60 23.00 26.50 23.00 25.50 3.66 3185 0.82 25 20.24 58.00 22.15
541988 Aavas Financ B 10.00 655.85 653.30 671.05 653.30 665.05 1.40 2516 16.73 227 55.93 798.00 611.50
539528 Aayush Food X 10.00 40.85 40.00 43.95 38.00 38.75 -5.14 817 0.33 17 20.61 85.90 33.10
540691 AB Capital B 10.00 101.80 101.80 104.25 101.30 103.55 1.72 493716 505.89 2260 28.60 208.85 90.10
523204 Aban Offshor B 2.00 81.40 81.50 87.60 80.35 86.40 6.14 325930 276.00 2548 -0.18 280.39 70.15
512165 ABans Enterp XT 10.00 23.85 25.00 25.00 25.00 25.00 4.82 110 0.03 2 47.17 25.00 5.58
500002 ABB India A1 2.00 1309.15 1311.60 1320.00 1291.20 1294.20 -1.14 5491 71.48 545 56.61 1744.40 1123.00
500488 Abbott (I) A1 10.00 7431.25 7400.00 7600.00 7400.00 7511.35 1.08 115 8.62 71 36.66 8834.05 4825.65
520123 ABC India X 10.00 58.30 64.00 64.00 57.20 60.95 4.55 1413 0.84 24 10.42 177.00 44.05
532682 ABG Shipyard Z 10.00 3.28 3.12 3.12 3.12 3.12 -4.88 11558 0.36 12 -0.01 14.83 3.10
532831 Abhishek Cor Z 10.00 0.90 0.86 0.86 0.86 0.86 -4.44 2000 0.02 3 -0.01 5.51 0.81
531161 ABM Knowledg X 5.00 81.70 80.00 80.00 76.15 80.00 -2.08 209 0.16 5 10.78 142.00 65.00
500410 ACC A1 10.00 1441.95 1439.00 1463.50 1424.00 1458.25 1.13 20906 301.88 880 27.55 1856.00 1255.00
517494 Accel X 2.00 5.51 5.51 5.51 5.25 5.25 -4.72 5601 0.30 31 20.19 10.92 2.52
532268 Accelya Kale B 10.00 952.40 973.30 973.30 950.85 953.00 0.06 107 1.02 19 15.90 1633.30 937.00
517356 ACI Infocom XT 1.00 0.60 0.60 0.60 0.60 0.60 0.00 5754 0.03 9 30.00 10.10 0.47
530043 Acknit Inds X 10.00 131.95 133.00 134.90 128.55 130.85 -0.83 10119 13.31 166 10.75 174.00 81.30
539391 Acme Resourc X 10.00 12.63 12.00 12.50 11.66 12.39 -1.90 1039 0.13 10 41.30 38.25 9.20
513149 Acrow (I) XT 10.00 150.75 145.05 145.05 145.05 145.05 -3.78 79 0.11 2 66.23 192.95 80.50
524091 Acrysil X 10.00 600.90 607.95 613.05 587.35 608.95 1.34 3633 21.97 109 22.14 685.00 421.50
532762 Action Const B 2.00 102.70 101.65 102.45 99.75 100.55 -2.09 10850 10.94 305 17.61 204.20 78.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541144 Active Cloth M 10.00 30.90 28.60 29.90 28.60 29.90 -3.24 4000 1.17 2 24.92 66.40 27.70
512599 Adani Enterp A1 1.00 160.40 160.00 162.90 158.80 162.15 1.09 393005 634.13 2016 28.40 236.70 101.05
542066 Adani Gas T 1.00 76.05 73.70 78.00 72.50 77.15 1.45 125072 94.25 669 49.14 83.60 70.20
541450 Adani Green B 10.00 43.20 43.15 43.15 41.50 42.15 -2.43 80622 33.88 577 -140.50 77.60 22.75
532921 Adani Ports A1 2.00 328.60 328.60 334.80 326.00 334.00 1.64 465629 1531.72 2516 21.34 451.55 293.95
533096 Adani Power A1 10.00 48.15 48.15 49.20 47.45 48.50 0.73 3479119 1678.53 3742 -7.85 52.75 15.20
539254 Adani Trans. A1 10.00 171.60 165.35 175.00 165.35 173.25 0.96 13277 22.60 225 15.16 252.00 115.00
523411 ADC (I) Com. X 10.00 202.60 202.00 207.95 196.40 199.30 -1.63 1037 2.07 33 19.05 278.00 172.10
519183 ADF Foods B 10.00 247.70 247.00 248.55 243.10 245.30 -0.97 6379 15.65 205 20.84 347.50 191.00
538365 Adhunik Inds B 10.00 43.00 43.95 44.85 41.75 43.50 1.16 4021 1.74 24 27.53 104.00 38.50
532727 Adhunik Metl B 10.00 2.88 2.97 2.97 2.83 2.83 -1.74 14959 0.43 16 -0.05 7.28 2.60
534707 Aditri Inds. XT 10.00 0.61 0.64 0.64 0.64 0.64 4.92 150 0.00 3 -0.05 2.38 0.52
535755 Aditya Bir.F A1 10.00 192.50 191.90 196.70 191.40 192.75 0.13 104820 203.47 808 75.89 215.55 132.15
521141 Aditya Spin. XT 10.00 6.70 6.60 6.60 6.40 6.41 -4.33 979 0.06 4 -29.14 11.42 4.61
539056 Adlabs Ent. B 10.00 15.06 15.24 15.24 14.36 14.40 -4.38 15754 2.33 88 -0.83 73.25 10.25
530431 Ador Fontech X 2.00 119.00 120.70 124.90 119.10 124.40 4.54 6503 7.95 68 17.35 144.00 95.00
523120 Ador Multipr X 10.00 31.50 31.80 31.80 31.00 31.00 -1.59 263 0.08 2 -9.12 49.75 18.10
517041 Ador Welding B 10.00 359.60 360.50 369.10 359.75 366.40 1.89 646 2.36 49 20.76 615.00 267.00
532172 Adroit Info. T 10.00 18.70 18.00 19.50 17.80 19.50 4.28 4313 0.77 13 6.96 53.80 17.80
534612 Advance Metr XT 5.00 24.10 23.05 24.00 23.05 24.00 -0.41 236 0.06 5 -5.16 41.85 15.00
540025 Advanced Enz A1 2.00 188.35 185.15 187.90 185.15 187.15 -0.64 2476 4.62 108 18.66 323.35 166.10
523269 Advani Hotel B 2.00 57.50 57.35 57.35 56.00 56.25 -2.17 1211 0.68 10 25.68 88.00 42.00
539773 Advik Cap. X 1.00 1.80 1.71 1.71 1.71 1.71 -5.00 1 0.00 1 19.00 5.00 1.71
500003 Aegis Logis. A1 1.00 218.60 219.50 221.00 215.05 219.00 0.18 1398 3.04 58 32.11 300.00 174.65
541402 Affordable R M 10.00 105.20 102.00 102.00 102.00 102.00 -3.04 1600 1.63 1 26.22 131.20 86.00
531921 Agarwal Indl B 10.00 195.00 198.00 198.00 198.00 198.00 1.54 300 0.59 1 21.13 690.00 176.05
500463 AGC Networks B 10.00 69.25 69.05 69.05 67.35 67.55 -2.45 555 0.37 6 10.41 170.70 46.00
539042 AGI Infra T 10.00 101.25 106.30 106.30 96.20 98.60 -2.62 10199 10.01 47 7.83 214.95 76.05
537292 Agri-Tech T 10.00 52.50 51.95 51.95 51.95 51.95 -1.05 25 0.01 1 77.54 184.00 51.15
500215 Agro Tech Fd B 10.00 522.80 528.45 529.00 528.45 528.95 1.18 200 1.06 10 40.10 820.00 451.00
532811 Ahluwalia Co B 2.00 319.05 324.95 324.95 311.20 315.00 -1.27 121 0.38 10 18.50 445.00 256.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522273 Ahmed.Steelc XT 10.00 26.60 27.90 27.90 27.90 27.90 4.89 400 0.11 2 75.41 31.50 20.70
532683 AIA Engineer A1 2.00 1701.40 1681.05 1705.00 1671.05 1682.80 -1.09 69 1.16 36 32.08 1887.00 1325.00
524288 Aimco Pest. X 10.00 109.00 109.00 130.80 109.00 128.85 18.21 55719 68.38 508 23.69 271.00 90.05
532975 Aishwarya Te X 5.00 2.70 2.70 2.75 2.60 2.60 -3.70 405 0.01 4 -0.63 12.80 2.10
532331 Ajanta Pharm A1 2.00 1075.35 1071.20 1082.00 1059.50 1073.45 -0.18 12828 137.65 861 19.96 1592.00 897.60
519216 Ajanta Soya X 10.00 28.90 28.85 28.85 27.70 28.00 -3.11 1146 0.32 10 -19.58 81.00 24.90
530713 AJEL Z 10.00 7.32 7.67 7.67 7.59 7.59 3.69 115 0.01 3 -9.49 7.67 3.80
513349 Ajmera Realt B 10.00 164.65 165.60 165.60 162.25 162.95 -1.03 1458 2.39 50 7.03 365.65 140.00
530499 AK Capital X 10.00 355.00 359.95 359.95 342.10 357.00 0.56 60 0.21 11 10.12 665.00 302.05
539300 AK Spintex X 10.00 32.15 30.60 32.00 30.55 31.95 -0.62 1742 0.53 20 4.78 55.10 30.55
530621 Akar Auto In X 5.00 48.60 49.10 49.50 48.00 49.40 1.65 5412 2.64 45 13.03 86.50 33.00
538778 Akashdeep Me X 10.00 43.40 42.70 44.50 42.30 44.50 2.53 2690 1.15 29 52.98 47.85 29.50
539017 Akme Star HF B 10.00 54.00 55.85 55.85 50.15 51.90 -3.89 388 0.20 7 19.73 129.00 46.00
532351 Aksh Optifib B 5.00 28.15 28.20 28.70 27.90 28.00 -0.53 165887 46.88 522 10.00 46.55 22.70
541303 Akshar Spint M 10.00 20.00 20.30 20.30 20.30 20.30 1.50 3000 0.61 1 9.40 40.25 19.25
524598 Aksharchem B 10.00 482.15 465.25 479.35 465.25 474.00 -1.69 97 0.46 6 17.02 789.60 424.00
500710 Akzo Nobel B 10.00 1586.80 1591.40 1591.40 1580.00 1584.50 -0.14 306 4.85 45 18.01 1999.00 1471.00
531082 Alankit B 1.00 21.40 21.55 21.55 20.95 21.20 -0.93 146381 31.04 150 15.82 88.65 16.95
524075 Albert David B 10.00 556.90 551.00 568.70 549.00 550.50 -1.15 3730 20.75 126 12.09 854.75 276.00
526707 Alchemist T 10.00 3.42 3.42 3.59 3.25 3.25 -4.97 8012 0.27 13 1.06 19.39 3.25
506235 Alembic B 2.00 43.70 43.05 44.50 42.75 43.40 -0.69 22584 9.80 154 23.98 72.00 35.75
533573 Alembic Phar A1 2.00 590.15 592.75 592.75 588.00 589.25 -0.15 853 5.03 94 21.57 664.00 412.40
511463 Alexander St X 10.00 13.90 13.26 14.59 13.26 14.59 4.96 8639 1.26 62 -729.50 27.49 11.02
517546 Alfa Transfo X 10.00 30.60 31.85 31.85 29.15 29.15 -4.74 26 0.01 2 -17.67 49.50 26.20
505216 Alfred Herb. X 10.00 710.90 718.90 718.90 675.60 685.00 -3.64 29 0.20 8 39.96 1598.00 645.10
531147 Alicon Cast. B 5.00 627.90 620.00 638.95 616.25 626.00 -0.30 101 0.63 6 17.03 763.00 547.20
530889 Alka (I) XT 1.00 0.19 0.20 0.20 0.19 0.19 0.00 25939 0.05 25 -19.00 0.31 0.19
532166 Alka Secur. XT 1.00 0.25 0.25 0.25 0.25 0.25 0.00 26 0.00 1 6.25 0.56 0.24
533029 Alkali Metal B 10.00 60.00 59.50 59.70 58.00 58.60 -2.33 363 0.21 10 36.86 106.00 52.50
539523 Alkem Labora A1 2.00 1960.10 1949.85 1975.00 1942.00 1967.55 0.38 400 7.85 85 36.48 2468.00 1742.00
506767 Alkyl Amines B 5.00 784.05 805.90 805.90 781.70 790.85 0.87 713 5.63 44 19.58 811.00 525.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532480 Allahabad Bk A1 10.00 41.60 42.40 42.75 35.40 37.45 -9.98 3216044 1200.07 9545 -0.81 82.05 33.25
532749 Allcargo Log B 2.00 106.15 105.45 106.85 104.55 105.65 -0.47 10731 11.34 313 15.98 228.80 91.70
532919 Allied Comp. XT 10.00 0.49 0.49 0.49 0.49 0.49 0.00 25 0.00 2 -- 0.54 0.49
532875 Allied Digit B 5.00 14.13 13.82 14.15 13.82 13.84 -2.05 977 0.14 12 8.05 29.05 11.80
532633 Allsec Tech. B 10.00 242.40 255.00 263.00 244.00 244.10 0.70 1601 4.05 164 7.06 484.00 202.05
531400 Almondz Glob B 6.00 23.70 24.80 24.80 24.00 24.00 1.27 197 0.05 4 6.92 42.35 21.05
521070 Alok Inds. T 10.00 3.15 3.13 3.20 3.06 3.16 0.32 199739 6.29 155 -0.03 5.70 1.44
539693 Alora Trdg. Z 10.00 1.99 2.07 2.07 1.90 1.90 -4.52 4801 0.09 11 4.42 10.21 1.27
532878 Alpa Lab. B 10.00 26.00 26.00 27.00 25.60 26.20 0.77 11447 3.04 27 14.72 56.60 23.70
526397 Alphageo (I) B 10.00 483.25 480.00 498.45 466.30 490.25 1.45 1969 9.48 292 5.96 1070.00 440.00
526519 Alpine Hsg. X 10.00 18.10 21.00 21.00 17.00 18.40 1.66 1939 0.34 27 8.68 35.85 14.70
530715 Alps Inds. T 10.00 2.67 2.67 2.80 2.67 2.80 4.87 13250 0.37 17 -0.10 7.28 1.71
524634 Alufluoride X 10.00 135.80 135.00 137.25 129.05 132.10 -2.72 8165 10.76 175 10.05 199.00 75.60
506597 Amal X 10.00 134.00 132.10 134.30 132.10 134.00 0.00 710 0.95 15 11.87 217.80 115.05
500008 Amara Raja B A1 1.00 759.10 757.15 762.60 732.75 744.05 -1.98 14324 106.16 579 26.61 907.75 703.80
521097 Amarjothi Sp X 10.00 112.05 113.55 118.00 110.70 113.90 1.65 11129 12.78 176 4.28 212.90 79.95
540902 Amber Enterp B 10.00 857.75 863.70 868.35 833.00 847.00 -1.25 539 4.62 74 95.49 1327.00 820.95
531978 Ambika Cotto B 10.00 1200.30 1190.00 1202.00 1184.00 1200.80 0.04 29 0.35 10 10.47 1857.00 1061.10
539223 Ambition Mic B 10.00 22.45 22.50 22.75 22.50 22.60 0.67 150 0.03 2 13.45 51.50 19.30
500425 Ambuja Cemen A1 2.00 203.15 202.80 206.25 201.50 205.80 1.30 76223 156.23 1058 19.71 281.80 188.50
530133 Amco India X 10.00 30.10 30.00 32.70 29.35 29.60 -1.66 76 0.02 7 7.29 59.30 25.00
532828 AMD Inds B 10.00 20.80 22.10 22.80 21.80 21.95 5.53 820 0.18 9 84.42 59.10 18.00
513117 Amforge Inds X 2.00 1.53 1.53 1.53 1.53 1.53 0.00 50 0.00 1 3.00 4.37 1.50
541771 Amin Tannery B 1.00 1.90 1.98 1.98 1.81 1.81 -4.74 2953 0.05 15 -- 3.20 1.47
506248 Amines&Plast X 2.00 44.00 44.00 46.30 43.10 46.00 4.55 15247 6.91 98 16.14 109.90 29.95
531300 Amit Intl. XT 10.00 1.87 1.84 1.84 1.84 1.84 -1.60 200 0.00 2 36.80 5.16 1.84
500343 AMJ Land Hol B 2.00 23.20 23.70 24.90 22.50 22.70 -2.16 10510 2.43 65 15.13 35.90 18.20
507525 Amrit Corp. X 10.00 990.00 972.00 972.00 972.00 972.00 -1.82 2 0.02 1 26.97 1900.00 925.00
590006 Amrutanjan B 1.00 248.85 250.70 250.70 247.30 248.00 -0.34 690 1.71 41 42.32 359.90 235.10
515055 Anant Raj B 2.00 35.00 34.70 35.35 34.45 35.25 0.71 22662 7.92 162 17.03 84.95 32.60
532418 Andhra Bank A1 10.00 29.50 29.05 29.20 28.55 28.75 -2.54 73646 21.26 278 -1.24 67.50 25.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532141 Andhra Cem. T 10.00 6.37 6.35 6.55 6.15 6.15 -3.45 6551 0.40 16 -2.35 16.02 5.76
500012 Andhra Petro X 10.00 66.10 66.00 66.00 64.00 64.90 -1.82 77333 50.24 581 8.18 99.40 38.00
590062 Andhra Sugar B 10.00 385.65 384.75 384.75 374.20 375.45 -2.64 3384 12.79 169 8.45 714.35 302.05
526173 Andrew Yule B 2.00 23.40 23.60 23.85 23.30 23.45 0.21 63219 14.92 210 86.85 46.85 17.90
530721 ANG Inds T 10.00 1.56 1.56 1.56 1.56 1.56 0.00 62 0.00 4 -0.09 8.44 1.40
540694 ANG Lifesci. M 10.00 33.95 34.80 34.80 34.80 34.80 2.50 1600 0.56 1 6.17 89.00 29.25
541006 Angel Fibers M 10.00 28.15 27.00 27.00 27.00 27.00 -4.09 4000 1.08 1 21.77 44.00 25.25
519383 Anik Inds. B 10.00 27.50 29.00 29.00 28.50 28.50 3.64 250 0.07 2 22.09 61.00 22.65
511153 Anjani Foods XT 10.00 15.00 14.25 14.25 14.25 14.25 -5.00 1453 0.21 6 -15.66 29.60 13.30
518091 Anjani Portl B 10.00 132.10 137.75 137.75 127.00 127.00 -3.86 168 0.21 4 14.46 269.00 107.05
531223 Anjani Synth X 10.00 17.45 18.30 18.30 17.30 18.05 3.44 136 0.02 8 9.55 43.70 16.10
531673 Anka (I) XT 10.00 14.06 14.25 14.25 14.25 14.25 1.35 1840 0.26 26 -39.58 20.30 13.00
531406 ANS Inds. XT 10.00 25.00 26.25 26.25 25.00 25.00 0.00 25 0.01 3 -104.17 26.25 22.00
523007 Ansal Build. X 10.00 50.50 50.55 51.25 50.55 51.25 1.49 115 0.06 4 6.88 102.50 44.00
507828 Ansal Housg. B 10.00 10.57 10.66 11.02 10.66 10.81 2.27 2486 0.27 6 -2.94 35.10 9.25
500013 Ansal Proper B 5.00 11.50 11.46 11.70 11.25 11.55 0.43 4186 0.48 22 -1.06 36.20 9.65
539697 Anubhav Indl X 10.00 6.60 6.90 6.90 6.60 6.60 0.00 1290 0.09 6 33.00 6.90 3.62
506260 Anuh Pharma X 5.00 146.20 151.00 157.50 146.15 152.05 4.00 5928 8.96 148 23.87 194.90 126.70
530109 Anupam Finse X 10.00 17.15 18.00 18.00 16.50 16.50 -3.79 21862 3.87 37 27.50 18.14 9.50
532259 Apar Inds. B 10.00 604.35 613.90 614.00 603.75 609.00 0.77 872 5.31 68 16.99 869.95 535.00
523694 Apcotex Inds B 5.00 545.00 547.05 549.95 535.05 544.25 -0.14 369 2.01 28 45.66 668.75 440.00
540692 Apex Frozen B 10.00 382.05 389.00 390.20 374.70 382.50 0.12 31326 120.08 916 15.07 941.40 330.00
533758 APL Apollo A1 10.00 1262.65 1265.25 1267.00 1237.80 1261.25 -0.11 862 10.82 122 19.42 2587.00 1160.70
517096 Aplab XT 10.00 17.15 16.30 18.00 16.30 17.35 1.17 1905 0.33 10 -0.64 28.45 15.20
523537 APM Inds. X 2.00 45.85 46.25 46.75 45.05 45.70 -0.33 767 0.35 11 11.34 74.90 33.00
512437 Apollo Finve XT 10.00 67.00 64.00 67.00 64.00 67.00 0.00 1239 0.80 14 14.47 94.50 11.13
508869 Apollo Hosp. A1 5.00 1140.25 1134.90 1153.80 1113.95 1145.35 0.45 13545 153.75 405 61.71 1262.00 911.10
540879 Apollo Micro B 10.00 134.55 135.05 136.05 129.95 131.95 -1.93 2236 2.97 55 10.68 479.95 100.20
531761 Apollo Pipes X 10.00 422.15 413.70 435.00 413.70 420.45 -0.40 22365 94.48 1327 59.55 724.80 400.00
538566 Apollo Trico XT 2.00 133.65 131.20 135.85 131.10 134.90 0.94 184398 248.04 122 81.27 191.00 95.00
500877 Apollo Tyres A1 1.00 214.50 215.90 224.40 212.00 222.40 3.68 850889 1863.31 6964 14.34 307.14 192.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539545 Apoorva Leas X 10.00 9.33 9.51 9.51 9.51 9.51 1.93 75 0.01 1 4.93 9.51 3.07
500014 Apple Fin. XT 10.00 1.68 1.70 1.70 1.70 1.70 1.19 1290 0.02 5 34.00 5.00 1.42
532475 Aptech B 10.00 161.85 160.00 164.00 157.25 162.30 0.28 45821 73.76 1074 30.62 403.95 120.60
540135 ARC Finance XT 10.00 1.27 1.21 1.21 1.21 1.21 -4.72 50 0.00 1 -2.69 5.40 1.21
532994 Archidply In B 10.00 45.70 46.50 46.50 45.00 45.20 -1.09 2409 1.10 29 98.26 130.80 36.50
532212 Archies B 2.00 27.65 28.05 28.80 27.15 28.25 2.17 2370 0.66 29 55.39 55.25 23.00
524640 Archit Org. X 10.00 28.50 28.80 32.00 28.80 29.50 3.51 2367 0.72 25 -44.03 59.40 25.70
532914 Arcotech B 2.00 8.75 9.18 9.18 9.05 9.18 4.91 25743 2.36 70 91.80 62.15 4.78
530261 Arcuttipore Z 10.00 1.78 1.78 1.78 1.78 1.78 0.00 35 0.00 1 -29.67 3.76 0.87
526851 Arex Inds. X 10.00 68.00 70.00 71.40 70.00 71.40 5.00 200 0.14 2 7.73 114.95 68.00
539151 Arfin X 10.00 236.67 240.00 274.95 239.80 247.85 4.72 5167 12.82 138 18.78 497.50 158.33
532935 Aries Agro B 10.00 110.80 109.55 119.90 109.55 112.70 1.71 9252 10.65 207 14.05 260.00 86.25
511605 Arihant Cap. X 5.00 68.30 68.00 70.40 66.60 67.50 -1.17 4384 2.96 19 7.61 204.50 60.10
541401 Arihant Inst M 10.00 25.00 26.00 26.00 26.00 26.00 4.00 4000 1.04 1 216.67 32.50 24.50
506194 Arihant Supe B 10.00 53.30 53.00 55.00 52.35 53.15 -0.28 15986 8.50 94 19.83 190.60 48.50
531467 Arnav Corp XT 10.00 0.19 0.19 0.19 0.19 0.19 0.00 1020 0.00 4 -- 0.56 0.19
537069 Arnold Hold X 2.00 10.75 10.70 10.98 10.44 10.47 -2.60 10261 1.10 23 -349.00 12.00 5.12
513729 Aro Granite B 10.00 53.70 52.60 54.20 52.00 53.75 0.09 6398 3.36 115 32.19 98.40 49.00
516064 Arrow Greent B 10.00 107.00 103.00 108.90 101.65 101.65 -5.00 3494 3.62 75 -6.66 568.00 76.40
533068 Arrow Text. B 10.00 25.55 24.70 24.70 24.70 24.70 -3.33 150 0.04 2 22.66 52.35 23.25
506074 Arshiya B 2.00 38.45 36.70 37.50 36.20 37.00 -3.77 54175 19.88 69 6.31 119.95 26.10
522134 Artson Engg. X 1.00 51.50 50.20 52.95 50.20 51.65 0.29 2257 1.15 22 -90.61 134.95 46.20
500101 Arvind A1 10.00 312.70 312.70 313.80 303.20 311.60 -0.35 86329 266.80 1385 24.14 477.85 289.14
539301 Arvind Smart B 10.00 114.65 115.20 115.50 111.85 112.85 -1.57 3923 4.49 99 16.03 222.40 102.00
515030 Asahi (I) Gl A1 1.00 284.50 284.00 287.90 283.25 285.45 0.33 1674 4.77 32 37.17 399.00 276.35
532853 Asahi Song.C B 10.00 250.00 260.95 260.95 245.85 246.20 -1.52 1332 3.31 34 14.36 423.80 227.00
535467 Ashapura Int B 10.00 58.55 55.65 55.65 55.65 55.65 -4.95 1860 1.04 35 2.36 554.00 55.65
527001 Ashapura Min B 2.00 29.10 28.50 29.00 28.15 28.55 -1.89 10146 2.89 105 -3.06 119.75 26.45
540024 Ashari Agen. X 10.00 20.20 19.20 19.20 19.20 19.20 -4.95 270 0.05 4 14.88 96.45 16.60
523716 Ashiana Hous B 2.00 122.40 124.50 126.00 122.05 122.05 -0.29 242 0.30 11 25.06 206.80 115.40
513401 Ashiana Isp. X 10.00 31.85 31.85 33.10 31.85 32.35 1.57 5 0.00 3 5.07 39.50 23.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514286 Ashima B 10.00 14.75 14.25 15.00 14.25 14.40 -2.37 9704 1.40 60 1.91 38.30 12.60
512247 Ashirwad Cap X 1.00 3.23 3.25 3.25 3.11 3.20 -0.93 29201 0.93 67 13.33 4.10 2.47
530429 Ashish Poly. XT 10.00 11.47 10.90 11.47 10.90 11.47 0.00 684 0.07 8 20.48 17.25 10.90
507872 Ashnoor Text XT 10.00 21.00 19.95 20.95 19.95 20.55 -2.14 750 0.15 4 7.29 28.10 15.90
524594 Ashok Alco-C X 10.00 83.80 83.00 89.00 81.25 82.15 -1.97 4707 3.91 81 13.04 131.44 72.00
500477 Ashok Leylan A1 1.00 118.10 118.90 119.35 117.15 119.05 0.80 1064435 1259.41 4242 19.20 167.50 103.20
533271 Ashoka Build A1 5.00 122.65 121.05 137.75 121.05 133.20 8.60 112903 150.35 2147 64.04 196.63 93.15
531568 Ashutosh Pap X 10.00 0.91 0.87 0.90 0.87 0.90 -1.10 125 0.00 2 30.00 3.02 0.87
502015 ASI Inds. X 1.00 16.55 16.55 16.95 16.25 16.55 0.00 4957 0.83 27 9.04 45.90 16.20
532888 Asian Granit B 10.00 177.80 179.80 188.80 179.00 185.10 4.11 14563 26.85 355 10.69 617.00 156.05
500023 Asian Hot.(N B 10.00 151.00 153.80 153.80 153.80 153.80 1.85 50 0.08 1 -13.67 331.00 129.00
533221 Asian Hot.(W B 10.00 316.00 315.00 315.00 315.00 315.00 -0.32 502 1.58 3 28.40 419.40 246.30
530355 Asian Oilfie X 10.00 86.75 84.50 89.20 82.70 87.30 0.63 1898 1.62 24 -291.00 297.45 69.95
500820 Asian Paints A1 1.00 1275.55 1279.00 1299.00 1279.00 1284.80 0.73 173899 2236.45 2409 57.59 1488.60 1082.00
531847 Asian Star B 10.00 812.30 799.05 876.90 799.05 865.00 6.49 4 0.03 4 11.21 1614.20 696.00
519532 Asian Tea XT 10.00 11.60 11.02 11.02 11.02 11.02 -5.00 490 0.05 4 6.76 20.35 7.00
526433 ASM Tech. X 10.00 137.20 134.00 136.00 125.10 126.00 -8.16 2767 3.60 60 39.87 187.90 90.00
500024 Assam Co.(I) B 1.00 1.48 1.41 1.41 1.41 1.41 -4.73 370110 5.22 132 -0.05 7.77 1.41
507526 Asso.Alcohol X 10.00 258.10 261.00 262.95 256.75 260.75 1.03 5052 13.14 151 44.05 421.75 172.00
533138 Astec Life B 10.00 525.70 534.05 538.75 525.05 528.80 0.59 475 2.51 43 27.64 782.50 476.75
540975 Aster DM Hel B 10.00 158.65 160.00 162.50 157.40 161.80 1.99 3344 5.36 136 21.40 194.00 140.10
532493 Astra Micro B 2.00 80.00 78.40 80.15 78.40 79.65 -0.44 4680 3.73 61 13.92 129.40 75.25
532830 Astral Polyt A1 1.00 960.70 951.00 970.00 945.00 962.20 0.16 1664 15.94 242 61.17 1188.75 731.00
506820 Astrazeneca B 2.00 1690.75 1682.90 1725.00 1674.95 1702.60 0.70 1541 26.34 309 159.72 1960.00 920.00
532340 Astro Bio Sy XT 10.00 1.45 1.41 1.41 1.40 1.40 -3.45 1600 0.02 2 -140.00 3.36 1.36
540824 Astron Paper B 10.00 110.95 110.80 114.00 110.80 112.25 1.17 25757 29.08 126 21.10 176.60 100.50
511144 Asya Info X 10.00 9.36 10.25 10.29 8.56 10.17 8.65 30019 2.99 70 48.43 59.95 8.00
530187 Atharv Ent. XT 10.00 0.92 0.92 0.92 0.92 0.92 0.00 205 0.00 2 15.33 17.00 0.78
539099 Athena Const M 10.00 12.00 12.20 12.20 12.20 12.20 1.67 2500 0.31 1 42.07 76.95 10.50
517429 Athena Glob. XT 10.00 31.25 32.80 32.80 32.80 32.80 4.96 200 0.07 1 -46.86 32.80 12.75
538713 Atishay B 10.00 84.30 85.00 85.90 83.50 85.75 1.72 359 0.30 9 21.17 138.00 64.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532759 Atlanta B 2.00 28.90 28.80 28.80 27.55 28.20 -2.42 8960 2.53 98 -27.92 131.90 19.20
505029 Atlas Cycles Z 5.00 88.95 90.00 91.80 89.00 89.35 0.45 1614 1.45 22 -15.81 235.40 75.50
514394 Atlas Jewell X 10.00 163.25 166.50 166.50 160.00 166.50 1.99 48501 80.43 307 387.21 433.95 46.10
500027 Atul A1 10.00 3394.45 3400.00 3420.00 3358.45 3403.35 0.26 364 12.33 152 27.35 3460.00 2408.00
531795 Atul Auto B 5.00 338.55 346.00 349.00 338.45 345.10 1.93 997 3.43 74 16.24 474.00 266.95
500028 ATV Projects XT 10.00 7.27 7.63 7.63 6.91 7.22 -0.69 5688 0.41 19 1.00 14.30 6.80
540611 AU Small F.B A1 10.00 545.85 546.90 546.90 521.00 536.65 -1.69 11219 59.84 815 47.49 746.95 502.00
532459 Aunde Faze T XT 10.00 22.70 22.25 23.15 22.25 23.15 1.98 1234 0.28 7 -1.26 81.30 22.25
532668 Aurion.Sol. B 10.00 165.10 166.00 166.00 160.00 161.55 -2.15 1580 2.57 38 3.06 283.50 135.55
530233 Auro Labs. X 10.00 67.90 68.00 69.00 67.25 68.55 0.96 845 0.57 11 8.82 112.85 55.50
524804 Aurobindo Ph A1 1.00 798.30 805.00 814.85 760.25 774.70 -2.96 414353 3229.45 7904 20.72 826.35 527.05
531336 Auroma Coke XT 10.00 14.70 15.43 15.43 15.43 15.43 4.97 549 0.08 9 10.72 16.23 6.78
509009 Ausom Enterp B 10.00 50.90 54.00 54.00 50.60 51.65 1.47 1686 0.88 57 4.55 113.40 45.05
522005 Austin Engg. X 10.00 65.05 65.05 67.85 63.20 67.80 4.23 1425 0.91 26 -7.87 148.40 53.40
539177 Authum Inv. X 10.00 28.70 25.65 28.75 25.65 28.75 0.17 418 0.11 6 -1.47 86.55 22.00
505010 Auto Axles B 10.00 1250.65 1250.00 1260.50 1213.80 1233.80 -1.35 1260 15.54 219 16.70 1826.40 950.00
505036 Auto Cor.Goa X 10.00 703.55 705.00 708.95 701.00 701.10 -0.35 246 1.73 18 24.75 1670.00 650.00
520119 Auto.Stam&As B 10.00 57.80 57.65 60.65 57.60 58.55 1.30 22657 13.40 180 -3.87 119.50 37.50
532797 Autoline Ind B 10.00 60.20 59.10 60.50 57.15 60.10 -0.17 4227 2.53 22 -2.62 127.00 55.80
500029 Autolite B 10.00 43.45 44.40 44.40 42.95 43.85 0.92 3614 1.58 62 13.70 87.20 38.45
540649 Avadh Sugar B 10.00 452.65 460.00 460.00 438.00 440.00 -2.79 11665 52.00 449 20.85 1224.85 265.00
512149 Avance Tech. X 10.00 0.19 0.19 0.19 0.19 0.19 0.00 44600 0.08 8 6.33 1.52 0.19
532406 Avantel Soft X 10.00 233.30 220.50 234.95 201.00 224.45 -3.79 1728 3.74 60 18.63 635.50 179.00
512573 Avanti Feeds A1 1.00 375.10 374.00 383.00 371.65 373.50 -0.43 90862 341.52 2648 15.13 936.45 350.00
540376 Avenue Super A1 10.00 1390.90 1391.00 1391.00 1369.45 1378.35 -0.90 35549 489.95 1749 269.74 1682.00 1062.90
531541 Avon Lifesci Z 10.00 6.56 6.24 6.24 6.24 6.24 -4.88 500 0.03 4 -0.57 20.37 4.63
511589 Avonmore Cap X 10.00 23.85 24.80 24.80 22.35 23.05 -3.35 13991 3.24 164 1.98 51.10 15.00
519105 AVT Natural B 1.00 29.35 29.05 30.50 29.00 29.85 1.70 19158 5.74 146 23.69 62.15 25.85
513642 Axel Polymer XT 10.00 14.70 15.38 15.38 14.00 14.00 -4.76 62 0.01 3 12.28 29.25 12.58
532215 Axis Bank A1 2.00 606.20 609.80 620.55 604.00 618.60 2.05 573997 3521.79 6908 5623.64 676.90 477.50
540336 Axis EOF2-G B 10.00 9.50 9.60 10.26 9.60 10.26 8.00 42 0.00 2 -- 13.15 8.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533570 Axis Gold ET E 100.00 2837.99 2849.99 2849.99 2849.99 2849.99 0.42 1 0.03 1 -- 3069.00 2470.15
532395 Axiscades En B 5.00 80.75 79.15 83.90 79.05 81.15 0.50 23058 18.89 287 -18.40 228.00 63.20
523850 Axtel Inds. X 10.00 86.45 84.95 92.80 81.50 91.25 5.55 5491 4.88 105 13.91 140.40 45.10
508933 AYM Syntex B 10.00 46.70 45.05 45.05 45.00 45.00 -3.64 2261 1.02 17 26.79 78.65 28.70