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 22/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. XT 10.00 6.67 6.80 6.80 6.80 6.80 1.95 10 0.00 1 0.63 6.80 1.35
500009 A Sarabhai XT 10.00 17.35 17.95 18.00 16.85 17.65 1.73 400402 70.58 97 29.92 21.60 9.05
540697 A&M Febcon M 10.00 20.65 21.00 21.00 20.25 20.95 1.45 56000 11.50 5 59.86 21.00 2.62
542012 A-1 Acid M 10.00 59.80 60.05 60.05 60.05 60.05 0.42 2000 1.20 1 24.21 64.00 48.00
532974 A.Birla Mone B 1.00 35.50 35.75 36.40 35.35 35.65 0.42 8808 3.17 287 21.09 57.00 28.50
533292 A2Z Infra En B 10.00 7.60 7.79 7.83 7.53 7.55 -0.66 37617 2.89 92 0.37 19.70 7.25
538812 Aanchal Ispt B 10.00 11.21 11.75 12.00 10.52 11.81 5.35 232282 26.71 121 -33.74 18.90 7.70
524412 Aarey Drugs X 10.00 21.05 21.25 22.40 20.65 21.80 3.56 39848 8.67 159 8.97 36.00 12.45
539562 Aarnav Fash. XT 10.00 45.10 45.05 45.10 42.85 42.85 -4.99 5844 2.60 20 35.41 48.00 15.75
542580 Aartech Solo M 10.00 33.40 35.50 35.90 35.50 35.90 7.49 56000 20.08 4 33.24 36.75 33.10
524348 Aarti Drugs B 10.00 610.55 610.00 615.00 607.00 607.15 -0.56 159 0.97 49 13.72 705.00 419.30
524208 Aarti Inds. A1 5.00 864.65 869.00 870.75 854.15 857.80 -0.79 11268 97.29 706 27.85 949.50 650.77
514274 Aarvee Denim B 10.00 14.66 14.45 15.86 13.87 15.25 4.02 209 0.03 16 -0.87 26.90 10.92
541988 Aavas Financ A1 10.00 1957.25 1962.25 1970.10 1934.90 1944.95 -0.63 1319 25.67 309 65.64 2078.30 810.90
540691 AB Capital A1 10.00 106.15 107.35 109.40 106.45 106.95 0.75 144205 155.65 2238 24.81 115.30 75.60
542871 AB CR SP-RG B 10.00 10.00 0.53 0.53 0.53 0.53 -94.70 11000 0.06 4 -- 0.53 0.53
542230 AB NiftyNx50 B 10.00 291.18 289.90 289.90 289.90 289.90 -0.44 5 0.01 1 -- 339.80 208.90
523204 Aban Offshor B 2.00 26.35 26.45 27.05 26.10 26.25 -0.38 6939 1.83 111 -0.03 78.00 21.55
512165 ABans Enterp XT 10.00 254.30 259.35 259.35 249.25 249.25 -1.99 349 0.87 16 332.33 290.05 24.00
500002 ABB India B 2.00 1310.95 1311.00 1314.85 1299.95 1305.30 -0.43 1041 13.59 255 47.71 1669.00 1209.95
500488 Abbott (I) A1 10.00 12727.10 12744.00 12744.20 12592.00 12714.70 -0.10 264 33.52 176 51.41 13450.05 7150.00
513119 ABC Gas Intl XT 10.00 7.05 7.05 7.05 7.05 7.05 0.00 21 0.00 2 35.25 19.95 6.91
520123 ABC India X 10.00 72.15 72.60 74.50 72.25 72.55 0.55 316 0.23 8 3.99 87.00 38.25
538952 Abhinav Leas XT 1.00 1.13 1.13 1.13 1.13 1.13 0.00 3 0.00 1 7.06 1.60 1.12
538935 Abhishek Fin XT 10.00 7.70 7.70 7.70 7.70 7.70 0.00 100 0.01 1 64.17 10.35 7.70
531161 ABM Knowledg X 5.00 53.65 54.00 56.00 53.05 55.00 2.52 975 0.53 14 8.38 74.90 35.25
542863 ABSL Banking B 10.00 307.89 308.00 308.00 305.11 305.11 -0.90 2 0.01 2 -- 329.00 304.61
500410 ACC A1 10.00 1495.05 1505.00 1536.80 1505.00 1524.35 1.96 23579 359.58 1677 15.59 1768.40 1325.00
517494 Accel XT 2.00 5.61 5.61 5.61 5.33 5.50 -1.96 2170 0.12 11 4.33 10.45 4.41
532268 Accelya Sol. B 10.00 1076.10 1090.00 1091.30 1045.05 1051.85 -2.25 619 6.62 80 13.57 1247.00 699.30
538570 Achal Invest XT 1.00 0.36 0.36 0.37 0.35 0.37 2.78 2891 0.01 15 -- 1.00 0.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530043 Acknit Inds X 10.00 61.90 60.45 64.90 59.20 59.80 -3.39 758 0.46 12 3.81 131.20 43.00
539391 Acme Resourc X 10.00 5.49 5.49 5.49 5.49 5.49 0.00 5 0.00 2 -1.16 14.17 5.00
524091 Acrysil X 2.00 95.45 96.75 97.95 95.00 97.20 1.83 19351 18.65 111 13.99 124.85 85.10
532762 Action Const B 2.00 88.50 88.40 90.20 85.75 86.20 -2.60 43321 38.32 590 18.34 124.45 48.25
512599 Adani Enterp A1 1.00 224.30 225.00 228.10 221.85 225.80 0.67 211089 476.28 2354 24.20 232.00 113.00
542066 Adani Gas A1 1.00 169.65 170.15 171.40 165.60 166.80 -1.68 93818 157.72 1591 56.93 185.60 85.00
541450 Adani Green A1 10.00 202.20 205.00 208.65 194.40 197.55 -2.30 160958 323.37 3493 -148.53 243.25 30.05
532921 Adani Ports A1 2.00 379.90 379.00 385.00 379.00 383.85 1.04 50800 194.51 1173 16.35 430.00 299.80
533096 Adani Power A1 10.00 62.75 62.65 63.35 62.30 62.45 -0.48 306041 191.94 762 -29.88 73.75 33.35
539254 Adani Trans. A1 10.00 333.55 335.20 338.80 330.05 332.70 -0.25 9315 31.08 568 49.14 365.80 192.00
523411 ADC (I) Com. X 10.00 182.65 183.10 186.00 182.50 182.80 0.08 722 1.32 12 16.88 249.50 147.50
519183 ADF Foods B 10.00 299.85 298.30 306.95 295.65 304.70 1.62 3009 9.06 298 22.86 329.35 205.30
538365 Adhunik Inds B 10.00 44.00 44.80 44.85 43.50 44.80 1.82 505 0.23 5 63.10 127.00 34.20
532056 Adinath Exim XT 10.00 9.00 8.55 8.55 8.55 8.55 -5.00 26 0.00 3 9.19 13.00 7.13
535755 Aditya Bir.F A1 10.00 229.85 233.00 236.80 230.65 235.10 2.28 8732 20.38 775 60.28 249.70 180.10
540146 Aditya Cons. M 10.00 22.10 22.00 22.00 22.00 22.00 -0.45 30000 6.60 2 17.74 81.00 18.20
513513 Aditya Ispat X 10.00 7.00 7.00 7.00 7.00 7.00 0.00 250 0.02 1 10.14 7.75 2.63
521141 Aditya Spin. XT 10.00 3.87 4.06 4.06 4.06 4.06 4.91 130 0.01 3 3.30 5.70 3.16
539056 Adlabs Ent. T 10.00 4.09 3.96 4.10 3.91 4.02 -1.71 13107 0.53 15 -0.09 12.51 1.82
530431 Ador Fontech X 2.00 46.65 47.00 47.50 45.30 45.65 -2.14 8471 3.90 84 14.77 61.22 37.00
517041 Ador Welding B 10.00 330.00 340.05 353.95 334.75 343.40 4.06 2114 7.33 506 16.57 383.00 272.00
532172 Adroit Info. T 10.00 6.75 6.65 6.65 6.65 6.65 -1.48 1 0.00 1 -20.15 22.70 6.33
534612 Advance Metr XT 5.00 12.07 11.67 12.67 11.67 12.45 3.15 2852 0.34 14 -33.65 34.00 8.70
540025 Advanced Enz A1 2.00 183.05 185.25 185.25 179.75 180.50 -1.39 2953 5.34 199 16.42 225.00 142.00
523269 Advani Hotel B 2.00 53.20 54.00 54.00 53.25 53.25 0.09 2 0.00 2 24.43 75.25 48.10
531429 Advent Comp. XT 10.00 1.72 1.69 1.69 1.69 1.69 -1.74 51 0.00 1 -7.68 2.88 0.68
500003 Aegis Logis. A1 1.00 208.90 210.85 212.75 207.50 208.90 0.00 1882 3.95 202 51.97 241.00 160.05
542752 Affle B 10.00 1513.85 1539.00 1579.00 1494.00 1503.70 -0.67 8498 129.06 1162 78.52 1738.85 751.05
531921 Agarwal Indl B 10.00 93.25 95.05 96.90 88.80 91.60 -1.77 4553 4.20 192 5.01 198.75 68.85
500463 AGC Networks B 10.00 221.45 232.50 232.50 232.50 232.50 4.99 510 1.19 7 -17.23 232.50 75.05
537292 Agri-Tech B 10.00 46.10 46.30 46.95 45.60 46.25 0.33 1532 0.71 28 -45.79 75.50 40.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500215 Agro Tech Fd B 10.00 705.35 709.80 721.00 700.55 712.70 1.04 943 6.71 220 42.37 738.10 466.00
532811 Ahluwalia Co B 2.00 295.20 299.30 299.30 296.00 298.05 0.97 33 0.10 12 22.61 385.00 243.60
532806 AI Champdany XT 5.00 8.56 8.16 8.16 8.16 8.16 -4.67 290 0.02 1 32.64 16.10 7.35
532683 AIA Engineer A1 2.00 1788.10 1794.00 1891.60 1725.60 1735.10 -2.96 5565 100.89 1115 28.32 2026.00 1484.20
524288 Aimco Pest. X 10.00 106.70 105.50 109.80 104.75 104.75 -1.83 3930 4.14 44 11.70 156.00 75.45
532331 Ajanta Pharm A1 2.00 1178.05 1188.55 1199.00 1178.50 1191.25 1.12 2136 25.47 771 26.87 1210.90 840.00
519216 Ajanta Soya X 10.00 33.60 33.90 33.90 32.15 33.05 -1.64 61564 20.39 82 5.37 38.85 16.30
530713 AJEL X 10.00 4.39 4.30 4.30 4.30 4.30 -2.05 10 0.00 1 3.84 6.70 3.98
513349 Ajmera Realt B 10.00 150.80 152.00 153.55 146.75 147.75 -2.02 3780 5.65 336 7.62 200.55 97.50
530499 AK Capital X 10.00 269.60 268.10 268.10 265.10 267.20 -0.89 205 0.55 4 2.43 350.00 232.00
539300 AK Spintex X 10.00 16.80 17.25 17.64 16.05 17.64 5.00 2687 0.47 10 5.48 37.90 11.38
530621 Akar Auto In X 5.00 25.30 26.50 26.50 25.20 25.20 -0.40 101 0.03 2 6.22 46.00 16.00
538778 Akashdeep Me X 10.00 29.70 30.00 31.00 28.50 30.15 1.52 25129 7.58 24 67.00 51.65 18.75
539017 Akme Star HF B 10.00 82.80 86.00 86.00 72.75 82.25 -0.66 30080 24.83 39 26.36 92.75 35.00
532351 Aksh Optifib B 5.00 9.17 9.39 9.62 9.34 9.62 4.91 59375 5.68 106 -23.46 23.40 5.27
524598 Aksharchem B 10.00 250.05 250.05 252.15 247.35 249.50 -0.22 327 0.82 32 8.96 437.30 175.05
500710 Akzo Nobel A1 10.00 2016.05 2015.00 2035.95 2005.10 2012.85 -0.16 80 1.61 48 38.66 2275.00 1600.00
539115 Alan Scott I XT 10.00 18.20 19.10 19.10 19.10 19.10 4.95 42 0.01 1 -18.91 19.10 15.80
531082 Alankit B 1.00 13.86 14.25 14.49 13.60 13.82 -0.29 41845 5.83 108 12.23 40.50 9.85
524075 Albert David B 10.00 452.00 447.05 455.00 445.25 448.60 -0.75 1535 6.90 384 7.19 508.95 318.00
526707 Alchemist T 10.00 0.98 1.02 1.02 1.02 1.02 4.08 34 0.00 1 -1.29 2.85 0.61
532114 Alchemist Re X 2.00 1.15 1.20 1.20 1.20 1.20 4.35 2 0.00 1 6.32 1.30 1.00
506235 Alembic B 2.00 56.55 56.90 57.35 55.30 55.50 -1.86 22088 12.39 201 5.61 63.60 32.75
533573 Alembic Phar A1 2.00 598.20 602.00 603.85 585.70 589.75 -1.41 25037 149.33 1652 16.74 612.50 435.10
511463 Alexander St X 10.00 17.13 17.49 17.49 16.28 16.72 -2.39 136369 22.65 186 -238.86 23.10 11.80
530973 Alfa ICA (I) XT 10.00 27.35 27.35 27.35 27.35 27.35 0.00 760 0.21 4 7.88 38.00 22.35
517546 Alfa Transfo X 10.00 17.90 18.00 18.00 17.05 17.05 -4.75 1000 0.17 5 -4.19 32.70 17.05
531156 Alfavision O X 10.00 25.40 25.40 25.40 25.40 25.40 0.00 80 0.02 1 4.54 34.70 25.05
531147 Alicon Cast. B 5.00 435.90 425.00 441.00 425.00 425.00 -2.50 624 2.70 24 14.19 646.15 331.00
532166 Alka Secur. XT 1.00 0.21 0.20 0.20 0.20 0.20 -4.76 50 0.00 2 5.00 0.24 0.20
533029 Alkali Metal B 10.00 44.60 44.50 44.50 43.10 43.75 -1.91 358 0.16 39 14.83 58.00 32.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539523 Alkem Labora A1 2.00 2350.25 2359.00 2370.30 2346.80 2361.85 0.49 1487 35.03 282 30.17 2404.40 1660.35
506767 Alkyl Amines B 5.00 1298.70 1305.35 1306.00 1286.00 1294.60 -0.32 430 5.58 74 20.53 1306.00 660.00
532480 Allahabad Bk A1 10.00 18.65 18.65 18.70 18.50 18.50 -0.80 26496 4.92 253 -1.05 58.80 16.75
532749 Allcargo Log B 2.00 102.20 104.80 104.80 102.50 102.85 0.64 8089 8.33 1018 9.84 126.00 87.35
532875 Allied Digit T 5.00 20.25 21.00 21.00 19.75 20.40 0.74 223 0.05 5 4.19 26.30 9.25
532633 Allsec Tech. B 10.00 314.25 303.10 318.00 303.10 317.90 1.16 636 2.02 57 15.66 325.00 151.10
531400 Almondz Glob B 6.00 12.86 13.49 13.50 13.49 13.50 4.98 790 0.11 9 4.43 27.75 8.82
521070 Alok Inds. T 10.00 2.85 2.97 2.99 2.91 2.99 4.91 2568420 76.69 329 0.09 5.91 1.36
532878 Alpa Lab. B 10.00 19.90 20.90 21.80 19.60 20.60 3.52 22791 4.74 125 14.11 31.65 13.20
526397 Alphageo (I) B 10.00 223.00 222.00 231.35 220.50 222.00 -0.45 6979 15.71 336 4.67 547.50 153.10
526519 Alpine Hsg. X 10.00 14.40 13.68 13.68 13.68 13.68 -5.00 111 0.02 4 7.82 18.43 9.00
530715 Alps Inds. T 10.00 1.33 1.39 1.39 1.27 1.27 -4.51 4199 0.05 13 -0.08 3.47 0.81
538423 Alps Motor F XT 1.00 0.48 0.46 0.50 0.46 0.46 -4.17 54350 0.26 24 -5.75 1.39 0.20
524634 Alufluoride X 10.00 107.10 104.00 107.00 104.00 106.70 -0.37 2460 2.60 48 9.80 140.50 80.00
506597 Amal X 10.00 130.30 133.00 134.00 126.00 126.60 -2.84 10101 12.96 82 11.79 177.00 90.00
500008 Amara Raja B A1 1.00 774.95 775.00 792.60 769.45 784.05 1.17 49125 384.03 2293 21.98 796.00 572.60
521097 Amarjothi Sp X 10.00 75.10 77.95 82.00 75.00 78.85 4.99 12150 9.62 223 5.08 102.00 50.15
531112 Amaze Entert XT 10.00 29.55 29.55 29.55 29.55 29.55 0.00 2 0.00 1 5.75 65.90 28.00
539196 Amba Enterp. X 5.00 11.77 11.31 12.88 11.31 11.91 1.19 794 0.10 10 13.09 15.30 7.20
540902 Amber Enterp B 10.00 1318.20 1324.00 1348.80 1324.00 1342.70 1.86 982 13.15 265 29.59 1350.00 621.05
531978 Ambika Cotto B 10.00 837.00 862.00 877.10 834.00 835.85 -0.14 1021 8.67 82 8.69 1192.50 828.20
539223 Ambition Mic B 10.00 5.71 5.82 5.82 5.82 5.82 1.93 418 0.02 12 -3.02 21.50 5.71
500425 Ambuja Cemen A1 2.00 207.50 207.60 212.15 207.60 210.30 1.35 67736 142.77 870 16.85 244.00 184.15
532828 AMD Inds B 10.00 16.80 17.80 20.15 17.60 19.65 16.96 115801 22.86 615 5.78 26.50 12.00
513117 Amforge Inds X 2.00 1.05 1.10 1.10 1.10 1.10 4.76 242 0.00 3 -6.88 1.80 0.70
541771 Amin Tannery XT 1.00 0.86 0.90 0.90 0.82 0.90 4.65 24433 0.21 25 -- 1.85 0.56
506248 Amines&Plast X 2.00 36.65 35.55 36.70 35.15 36.15 -1.36 2513 0.90 50 8.86 41.40 26.10
531300 Amit Intl. Z 10.00 2.47 2.50 2.59 2.50 2.59 4.86 1973 0.05 11 15.24 3.77 1.78
500343 AMJ Land Hol B 2.00 20.60 21.00 21.00 20.55 20.55 -0.24 55 0.01 10 46.70 23.90 14.10
507525 Amrit Corp. X 10.00 750.15 721.00 786.00 721.00 737.00 -1.75 59 0.44 8 20.77 829.00 491.00
590006 Amrutanjan B 1.00 490.70 496.50 500.00 475.75 478.30 -2.53 2047 9.93 270 51.21 535.30 266.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542721 Anand Rayons M 10.00 35.00 35.10 35.10 35.10 35.10 0.29 4000 1.40 1 -- 51.00 26.50
515055 Anant Raj B 2.00 36.80 37.45 37.55 35.45 36.05 -2.04 114745 41.62 630 10.33 40.80 22.90
532418 Andhra Bank A1 10.00 17.00 17.00 17.15 16.85 16.90 -0.59 23724 4.03 782 -3.01 33.30 15.10
532141 Andhra Cem. B 10.00 2.08 2.09 2.09 2.00 2.00 -3.85 23081 0.47 19 -0.33 6.70 1.71
502330 Andhra Paper B 10.00 309.60 311.00 312.00 300.95 302.20 -2.39 3016 9.20 47 6.44 503.55 271.20
500012 Andhra Petro X 10.00 40.15 40.10 40.35 39.10 39.45 -1.74 14442 5.70 123 6.86 67.50 29.05
590062 Andhra Sugar B 10.00 343.60 346.95 352.70 344.35 346.05 0.71 6738 23.45 750 4.71 416.35 257.00
526173 Andrew Yule B 2.00 15.23 15.70 16.00 15.40 15.50 1.77 61638 9.66 296 775.00 20.70 10.41
531252 Aneri Fincap X 10.00 6.12 6.24 6.24 6.24 6.24 1.96 4910 0.31 2 0.11 6.28 2.24
519383 Anik Inds. B 10.00 10.71 11.24 11.24 11.24 11.24 4.95 1834 0.21 14 -1.68 22.00 5.31
518091 Anjani Portl B 10.00 158.00 163.00 163.00 155.00 156.75 -0.79 334 0.53 66 9.93 192.00 92.00
532870 Ankit Metal T 10.00 0.44 0.45 0.45 0.45 0.45 2.27 2000 0.01 1 -0.08 0.65 0.37
523007 Ansal Build. X 10.00 29.60 31.05 31.05 29.25 29.60 0.00 944 0.28 25 3.72 60.00 21.05
507828 Ansal Hsg. T 10.00 5.79 5.90 5.90 5.58 5.60 -3.28 1803 0.10 8 -1.71 16.97 3.52
500013 Ansal Proper B 5.00 5.45 5.25 5.29 5.18 5.19 -4.77 1200 0.06 10 -0.68 13.60 3.70
506260 Anuh Pharma X 5.00 146.60 145.00 150.00 145.00 147.50 0.61 421 0.62 20 18.86 165.00 101.25
542460 Anup Engg. B 10.00 557.90 563.50 563.50 544.35 552.85 -0.91 831 4.60 120 12.15 679.90 351.40
530109 Anupam Finse XT 10.00 29.60 30.00 30.00 28.15 29.90 1.01 15108 4.44 55 44.63 35.45 8.95
542865 Anuroop Pack M 10.00 13.00 13.59 13.59 13.00 13.00 0.00 30000 3.96 3 5.56 15.33 10.78
532259 Apar Inds. B 10.00 428.40 433.40 455.00 433.30 443.15 3.44 42794 192.71 1955 11.04 702.00 385.00
523694 Apcotex Inds B 2.00 165.45 169.00 169.25 158.00 159.55 -3.57 8465 14.01 388 22.07 244.95 144.50
540692 Apex Frozen B 10.00 411.95 415.90 421.35 408.20 411.10 -0.21 21321 88.04 1449 25.69 444.75 190.10
533758 APL Apollo A1 10.00 1986.35 1983.00 2017.90 1978.75 1996.65 0.52 1998 40.00 737 26.67 2020.65 1009.05
542774 APM Finvest B 2.00 17.20 16.75 18.25 16.10 16.50 -4.07 3020 0.50 28 -- 22.00 9.70
523537 APM Inds. X 2.00 19.85 21.25 21.25 19.50 19.55 -1.51 10885 2.14 43 4.33 47.00 16.05
512437 Apollo Finve X 10.00 199.30 203.25 203.25 203.25 203.25 1.98 11874 24.13 91 16.21 203.25 34.30
508869 Apollo Hosp. A1 5.00 1626.20 1632.45 1663.40 1627.30 1635.10 0.55 16549 271.59 1445 80.63 1663.40 1083.00
540879 Apollo Micro B 10.00 76.90 78.35 79.05 77.50 77.80 1.17 2014 1.57 391 7.41 151.60 65.00
531761 Apollo Pipes B 10.00 393.15 394.00 395.00 390.45 393.40 0.06 427 1.68 62 60.99 472.00 315.00
538566 Apollo Trico X 2.00 343.55 351.90 354.90 338.00 340.00 -1.03 106252 365.85 794 33.01 354.90 124.00
500877 Apollo Tyres A1 1.00 174.90 174.90 175.15 173.35 174.30 -0.34 36601 63.77 399 19.67 235.70 144.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500014 Apple Fin. X 10.00 1.20 1.21 1.21 1.15 1.15 -4.17 952 0.01 13 5.23 2.98 0.75
532475 Aptech B 10.00 175.40 176.55 182.90 175.95 177.20 1.03 48676 87.03 1929 34.54 197.35 111.80
520121 Arcee Inds. XT 10.00 2.46 2.58 2.58 2.58 2.58 4.88 25 0.00 1 -43.00 2.77 1.52
532994 Archidply In B 10.00 32.10 32.20 32.85 30.75 31.45 -2.02 4842 1.52 70 16.47 48.80 20.05
532212 Archies B 2.00 19.20 19.65 19.70 18.60 18.65 -2.86 2815 0.53 434 -15.16 31.95 15.45
524640 Archit Org. X 10.00 10.45 9.94 9.94 9.93 9.93 -4.98 1450 0.14 5 -8.14 26.00 7.20
532914 Arcotech T 2.00 2.17 2.10 2.10 2.07 2.07 -4.61 6000 0.12 6 -0.17 7.49 1.47
526851 Arex Inds. X 10.00 44.40 42.30 42.30 42.30 42.30 -4.73 500 0.21 1 11.78 73.95 38.50
539151 Arfin X 10.00 60.10 58.95 63.50 58.95 61.00 1.50 974 0.60 21 25.00 238.00 40.10
532935 Aries Agro B 10.00 72.50 73.70 73.70 71.30 71.95 -0.76 2981 2.17 137 7.11 96.20 41.85
511605 Arihant Cap. X 5.00 48.70 46.50 48.40 46.50 48.40 -0.62 67 0.03 3 5.09 72.75 38.75
531381 Arihant Foun B 10.00 20.90 20.85 21.75 20.80 21.75 4.07 221 0.05 6 -4.64 36.80 14.50
506194 Arihant Supe B 10.00 28.15 28.45 29.55 27.60 28.55 1.42 3216 0.91 633 17.52 68.95 21.00
531179 Arman Finl.S B 10.00 750.70 760.10 765.85 759.05 764.00 1.77 277 2.11 30 19.11 793.95 326.10
537069 Arnold Hold X 2.00 7.57 7.57 7.61 7.10 7.14 -5.68 289904 20.85 124 357.00 17.77 5.22
513729 Aro Granite B 10.00 40.00 40.30 41.35 39.75 40.20 0.50 675 0.27 65 6.09 60.35 29.60
516064 Arrow Greent B 10.00 52.00 52.00 52.00 52.00 52.00 0.00 10 0.01 6 -4.51 109.65 42.40
533068 Arrow Text. T 10.00 10.28 10.34 10.34 9.77 9.77 -4.96 108 0.01 4 139.57 21.10 8.07
506074 Arshiya B 2.00 17.45 17.00 17.10 16.45 16.70 -4.30 1913 0.32 32 -1.12 38.95 14.65
533163 ARSS Infrast B 10.00 21.45 20.95 20.95 20.55 20.70 -3.50 165 0.03 27 -41.40 63.00 19.00
531297 Artefact Pro XT 10.00 37.35 37.50 37.95 36.10 37.95 1.61 552 0.21 6 5.76 51.00 21.35
542670 Artemis Elec M 10.00 142.65 139.00 139.00 139.00 139.00 -2.56 1000 1.39 1 36.01 189.00 64.15
522134 Artson Engg. XT 1.00 42.05 41.40 42.50 40.50 41.00 -2.50 5038 2.08 27 -227.78 56.00 24.05
500016 Aruna Hotels XT 10.00 9.00 8.55 8.80 8.55 8.80 -2.22 801 0.07 5 -0.38 9.85 4.75
500101 Arvind A1 10.00 43.95 43.15 44.70 43.15 44.05 0.23 76553 33.87 437 6.37 96.50 33.30
542484 Arvind Fashn B 4.00 415.35 429.95 444.15 415.00 416.45 0.26 6199 26.58 1234 -21.28 1084.80 304.00
539301 Arvind Smart B 10.00 89.85 92.15 93.85 90.90 93.70 4.28 488 0.45 55 10.16 140.90 76.00
515030 Asahi (I) Gl A1 1.00 240.25 240.00 243.50 236.00 241.85 0.67 3091 7.47 107 34.70 282.75 170.00
532853 Asahi Song.C B 10.00 159.80 165.95 168.15 158.00 158.20 -1.00 1422 2.30 105 10.06 219.00 105.00
527001 Ashapura Min B 2.00 34.25 33.15 35.00 33.00 33.60 -1.90 4965 1.67 48 -0.98 38.35 16.35
540024 Ashari Agen. XT 10.00 15.60 16.10 16.10 16.10 16.10 3.21 2 0.00 2 -3.31 20.10 5.32
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523716 Ashiana Hous B 2.00 115.70 115.00 115.00 111.25 112.35 -2.90 795 0.89 58 -59.13 134.70 85.00
590122 Ashika Credi X 10.00 35.95 36.00 36.35 34.00 36.00 0.14 129969 46.19 230 10.43 45.05 31.50
514286 Ashima B 10.00 8.62 8.30 8.50 7.95 8.04 -6.73 6767 0.55 27 -10.05 16.39 5.65
512247 Ashirwad Cap X 1.00 2.86 3.06 3.06 2.75 2.93 2.45 47465 1.37 77 16.28 3.88 2.52
526847 Ashirwad Stl X 10.00 8.06 8.06 8.46 7.66 8.46 4.96 4724 0.39 20 1.28 10.90 3.63
530429 Ashish Poly. X 10.00 4.18 4.10 4.10 4.10 4.10 -1.91 1 0.00 1 8.72 11.00 3.52
541702 Ashnisha Ind XT 10.00 4.98 4.89 5.07 4.89 5.07 1.81 250 0.01 2 0.24 5.20 1.47
524594 Ashok Alco-C X 10.00 26.40 25.30 27.30 25.05 26.80 1.52 663 0.17 39 -1.38 63.00 17.65
500477 Ashok Leylan A1 1.00 86.30 86.95 87.25 85.05 85.85 -0.52 466529 401.58 2131 19.34 97.70 56.95
533271 Ashoka Build A1 5.00 118.85 120.05 121.60 115.00 115.65 -2.69 59185 69.50 2507 -98.85 155.00 89.50
502015 ASI Inds. X 1.00 12.02 12.00 12.50 11.50 12.16 1.16 7564 0.91 54 3.46 18.20 8.20
532888 Asian Granit B 10.00 219.10 220.00 220.00 215.10 215.40 -1.69 10963 23.81 746 18.83 273.39 142.50
533227 Asian Hot.(E B 10.00 172.05 178.00 185.60 172.00 177.65 3.25 101 0.18 39 -30.90 285.00 146.00
500023 Asian Hot.(N B 10.00 84.00 85.00 88.00 85.00 87.00 3.57 773 0.67 136 -6.11 154.95 83.10
533221 Asian Hot.(W B 10.00 347.45 340.00 354.40 340.00 344.65 -0.81 93 0.32 16 7.03 400.00 225.60
530355 Asian Oilfie X 10.00 101.00 100.30 104.60 99.05 103.00 1.98 353161 366.87 274 63.98 115.50 61.10
500820 Asian Paints A1 1.00 1810.25 1818.00 1818.00 1769.60 1778.30 -1.76 92872 1665.17 6470 65.96 1861.95 1291.45
531847 Asian Star B 10.00 685.00 717.00 717.00 717.00 717.00 4.67 12 0.09 2 13.26 882.00 610.00
519532 Asian Tea X 10.00 7.20 7.55 7.56 7.55 7.56 5.00 500 0.04 4 4.64 12.33 6.50
526433 ASM Tech. X 10.00 75.05 80.95 80.95 74.50 74.50 -0.73 703 0.56 10 -30.79 133.00 55.50
507526 Asso.Alcohol X 10.00 195.15 194.00 199.20 192.40 193.80 -0.69 5576 10.83 113 32.74 293.00 133.05
533138 Astec Life B 10.00 474.00 470.00 487.35 467.90 485.10 2.34 1322 6.29 156 35.36 562.00 305.00
540975 Aster DM Hel A1 10.00 163.85 164.95 165.70 162.75 164.60 0.46 12094 19.89 372 25.28 173.40 109.70
532493 Astra Micro B 2.00 86.55 87.00 88.15 85.20 87.65 1.27 3752 3.25 85 36.22 105.20 70.55
532830 Astral Polyt A1 1.00 1093.50 1100.00 1100.00 1076.95 1087.35 -0.56 1283 13.89 453 67.29 1265.20 817.92
506820 Astrazeneca A1 2.00 2538.55 2542.95 2571.30 2517.95 2531.20 -0.29 827 21.11 245 84.54 2927.25 1555.00
532340 Astro Bio Sy X 10.00 1.30 1.24 1.24 1.24 1.24 -4.62 55 0.00 1 -15.50 2.23 1.12
540824 Astron Paper B 10.00 38.60 38.55 38.70 38.50 38.65 0.13 2006 0.77 60 7.95 123.80 35.60
511144 Asya Info XT 10.00 8.10 8.00 8.00 7.70 7.70 -4.94 1100 0.09 2 51.33 9.20 3.10
530187 Atharv Ent. XT 10.00 1.00 1.00 1.00 0.95 0.95 -5.00 10110 0.10 7 -47.50 3.05 0.68
517429 Athena Glob. X 10.00 45.00 44.00 44.00 44.00 44.00 -2.22 130 0.06 5 -11.96 50.00 30.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538713 Atishay B 10.00 59.95 55.00 55.00 53.25 53.25 -11.18 100 0.05 10 18.88 83.70 41.50
532759 Atlanta B 2.00 6.11 6.20 6.39 5.90 6.33 3.60 373 0.02 46 3.93 22.85 5.60
505029 Atlas Cycles T 5.00 52.60 52.75 52.75 51.35 51.50 -2.09 128 0.07 8 -0.55 94.60 32.95
514394 Atlas Jewell X 10.00 40.55 41.35 41.35 41.35 41.35 1.97 268 0.11 9 -52.34 164.75 8.73
500027 Atul A1 10.00 4359.15 4350.00 4350.95 4311.00 4325.15 -0.78 528 22.87 270 21.93 4444.00 3267.70
531795 Atul Auto B 5.00 281.75 292.00 292.00 276.65 280.95 -0.28 22638 64.08 1994 10.84 372.40 198.00
500028 ATV Projects XT 10.00 4.41 4.41 4.63 4.40 4.63 4.99 5045 0.23 27 -9.08 8.70 3.05
540611 AU Small F.B A1 10.00 888.70 892.00 899.00 883.20 886.70 -0.23 6736 59.87 843 46.77 899.00 542.75
532668 Aurion.Sol. B 10.00 60.65 59.95 60.00 58.25 59.90 -1.24 849 0.50 29 2.91 159.00 54.10
530233 Auro Labs. X 10.00 50.45 50.45 53.00 50.45 52.40 3.87 2012 1.05 28 5.93 74.85 42.00
524804 Aurobindo Ph A1 1.00 493.05 498.80 510.90 490.80 497.70 0.94 234474 1176.94 5866 11.33 838.00 389.70
522005 Austin Engg. X 10.00 44.80 47.80 47.80 42.50 43.50 -2.90 138 0.06 11 30.85 72.40 36.45
539177 Authum Inv. XT 10.00 132.35 134.95 134.95 134.95 134.95 1.96 666 0.90 13 -13.52 134.95 17.30
505010 Auto Axles B 10.00 854.85 855.95 856.00 835.00 839.70 -1.77 548 4.61 115 13.89 1339.60 731.25
505036 Auto Cor.Goa X 10.00 561.65 571.80 571.80 551.10 554.10 -1.34 896 5.00 39 16.12 673.00 441.00
520119 Auto.Stam&As B 10.00 35.10 34.20 35.25 34.00 34.15 -2.71 3414 1.19 23 -2.67 76.60 28.70
532797 Autoline Ind T 10.00 26.00 25.50 26.45 25.20 25.20 -3.08 483 0.12 6 -5.35 65.50 20.80
500029 Autolite B 10.00 25.70 26.20 29.90 24.30 25.60 -0.39 2218 0.56 171 -18.29 41.30 18.10
540649 Avadh Sugar B 10.00 323.00 327.05 332.80 322.45 329.55 2.03 15207 50.04 1054 5.36 381.20 170.00
512149 Avance Tech. X 10.00 0.19 0.19 0.19 0.19 0.19 0.00 1000 0.00 1 -0.32 0.20 0.19
532406 Avantel Soft X 10.00 296.85 293.00 309.00 290.05 293.20 -1.23 4633 13.78 115 12.13 340.00 185.05
512573 Avanti Feeds A1 1.00 699.00 713.40 718.00 691.35 696.10 -0.41 55180 387.93 3475 26.85 769.90 253.00
540376 Avenue Super A1 10.00 1916.85 1925.00 1930.00 1908.15 1914.20 -0.14 18490 354.34 2486 98.37 2010.80 1225.95
531541 Avon Lifesci Z 10.00 3.35 3.29 3.29 3.29 3.29 -1.79 500 0.02 1 -0.36 7.30 1.20
511589 Avonmore Cap X 10.00 9.96 9.75 10.31 9.72 10.00 0.40 2785 0.28 20 1.61 19.95 8.00
519105 AVT Natural B 1.00 34.10 33.90 34.40 33.45 34.15 0.15 7528 2.55 132 21.34 36.05 18.60
513642 Axel Polymer XT 10.00 7.01 7.00 7.01 7.00 7.01 0.00 900 0.06 3 58.42 17.00 6.17
532215 Axis Bank A1 2.00 717.75 719.40 722.60 707.00 712.75 -0.70 324058 2308.45 8818 42.96 826.55 622.60
541071 Axis CBF1-RG B 10.00 9.40 9.37 9.42 9.37 9.42 0.21 12000 1.13 6 -- 11.05 8.50
540336 Axis EOF2-G B 10.00 12.19 12.15 12.35 12.14 12.35 1.31 17242 2.13 5 -- 12.35 9.25
533570 Axis Gold ET E 100.00 3502.00 3504.99 3504.99 3504.80 3504.99 0.09 10 0.35 3 -- 3708.99 2755.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532395 Axiscades En B 5.00 62.10 61.00 64.50 60.55 62.65 0.89 64642 40.71 1067 43.51 86.50 44.00
542285 Axita Cotton M 10.00 52.00 50.00 50.00 48.00 49.00 -5.77 16000 7.82 4 77.78 52.00 29.50
523850 Axtel Inds. X 10.00 131.30 133.00 137.50 131.95 135.00 2.82 12830 17.29 70 16.25 148.70 80.00
508933 AYM Syntex B 10.00 32.95 32.00 32.00 31.90 31.95 -3.03 258 0.08 5 19.25 43.00 27.45