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 19/01/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. X 10.00 15.70 16.00 16.00 15.40 15.40 -1.91 3878 0.60 19 -1.36 17.00 6.67
539620 A Infrastr. X 5.00 26.25 27.50 27.55 25.00 27.45 4.57 1240 0.33 9 54.90 33.40 10.10
500009 A Sarabhai X 10.00 22.95 23.00 23.70 22.70 22.80 -0.65 32289 7.45 169 6.95 30.95 12.50
540697 A&M Febcon B 10.00 2.01 2.04 2.04 2.01 2.01 0.00 46219 0.93 57 5.74 22.00 1.10
542012 A-1 Acid M 10.00 62.50 65.50 66.50 65.50 66.25 6.00 24000 15.82 11 26.71 76.00 52.00
532974 A.Birla Mone B 1.00 45.85 46.80 47.50 46.60 47.10 2.73 14132 6.65 159 27.87 52.25 16.25
533292 A2Z Infra En B 10.00 5.04 5.01 5.16 4.90 5.00 -0.79 101291 5.11 86 -0.26 8.30 2.82
538812 Aanchal Ispt T 10.00 7.33 7.65 7.65 7.01 7.33 0.00 37236 2.75 95 -1.72 14.98 3.77
524412 Aarey Drugs X 10.00 28.25 28.70 29.70 28.00 28.95 2.48 204506 59.19 169 12.06 42.00 11.50
539562 Aarnav Fash. X 10.00 51.30 50.25 53.95 49.75 50.65 -1.27 9152 4.60 11 27.83 66.00 38.00
524348 Aarti Drugs A1 10.00 697.55 695.20 709.65 695.20 702.35 0.69 40271 283.41 2461 26.46 1025.00 105.56
524208 Aarti Inds. A1 5.00 1225.75 1225.60 1241.65 1221.35 1235.80 0.82 2746 33.88 221 45.58 1363.50 662.05
543210 Aarti Surfac B 10.00 945.95 975.00 975.00 942.00 956.80 1.15 1979 18.97 359 -- 1211.00 222.50
514274 Aarvee Denim T 10.00 20.30 20.85 21.30 19.30 21.30 4.93 15632 3.26 61 -1.35 22.95 6.30
541988 Aavas Financ A1 10.00 1925.10 1895.00 1960.00 1881.00 1903.85 -1.10 3287 63.01 689 61.26 2112.55 845.75
539528 Aayush Food X 10.00 33.55 35.10 35.15 32.30 33.50 -0.15 861 0.29 24 8.86 72.95 12.80
540691 AB Capital A1 10.00 89.40 90.80 92.10 90.10 91.30 2.13 125589 114.26 923 25.72 109.40 37.45
542230 AB NiftyNx50 B 10.00 337.00 329.00 329.00 327.00 327.00 -2.97 7 0.02 5 -- 342.00 165.95
541092 AB Resurg-6G B 10.00 7.98 8.00 8.00 8.00 8.00 0.25 268 0.02 6 -- 8.14 4.16
523204 Aban Offshor T 2.00 28.90 29.65 29.90 29.05 29.40 1.73 3241 0.95 56 -0.02 34.90 12.60
512165 ABans Enterp X 10.00 165.00 165.00 165.00 155.25 163.00 -1.21 48270 79.06 12 8.72 303.00 140.50
500002 ABB India A1 2.00 1344.95 1343.00 1417.70 1343.00 1391.35 3.45 34514 480.86 3080 147.23 1417.70 722.45
543187 ABB Power A1 10.00 1266.10 1266.50 1297.75 1246.50 1270.40 0.34 1405 17.88 346 13.41 1400.00 714.00
500488 Abbott (I) A1 10.00 14757.85 14890.00 14934.90 14576.25 14605.95 -1.03 3350 492.21 1534 47.12 18569.00 12218.10
513119 ABC Gas Intl XT 10.00 7.49 7.86 7.86 7.86 7.86 4.94 410 0.03 5 -7.78 7.86 3.28
520123 ABC India X 10.00 57.45 58.35 59.95 58.25 59.95 4.35 32 0.02 5 28.28 79.90 30.50
538952 Abhinav Leas X 1.00 0.67 0.67 0.67 0.65 0.65 -2.99 897 0.01 9 21.67 1.20 0.51
511756 Abirami Fin. Z 10.00 4.15 4.35 4.35 4.35 4.35 4.82 50 0.00 1 25.59 7.40 2.54
531161 ABM Knowledg X 5.00 118.65 124.80 130.45 120.55 122.55 3.29 7486 9.35 93 11.49 145.44 28.55
500410 ACC A1 10.00 1701.05 1701.50 1720.40 1691.00 1712.20 0.66 22594 386.05 1386 26.12 1813.40 895.50
517494 Accel X 2.00 9.37 9.37 9.50 9.05 9.44 0.75 46182 4.39 39 -8.43 14.60 3.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532268 Accelya Sol. A1 10.00 937.35 939.80 950.00 935.00 940.00 0.28 477 4.48 87 24.93 1129.00 800.50
539661 Ace Men Engg XT 10.00 33.60 33.90 34.00 33.85 33.95 1.04 14177 4.81 30 106.09 34.00 16.00
531525 ACE Software X 10.00 15.70 15.90 15.90 15.80 15.80 0.64 26 0.00 6 -26.33 21.20 11.25
517356 ACI Infocom X 1.00 0.42 0.40 0.41 0.40 0.40 -4.76 31054 0.12 24 -40.00 0.52 0.20
530043 Acknit Inds X 10.00 83.80 88.80 88.80 83.00 83.40 -0.48 2292 1.93 53 6.03 96.65 35.30
539391 Acme Resourc X 10.00 10.00 9.80 10.00 9.80 10.00 0.00 2113 0.21 5 2.30 10.58 4.63
513149 Acrow (I) XT 10.00 123.30 123.05 123.05 118.25 118.25 -4.10 135 0.16 3 -34.38 175.50 74.90
524091 Acrysil B 2.00 191.55 192.00 196.95 190.10 195.10 1.85 20311 39.48 639 21.09 210.00 53.95
532762 Action Const A1 2.00 128.35 128.00 132.05 128.00 129.80 1.13 34068 44.34 725 40.19 149.35 31.50
511359 Ad-Manum Fin X 10.00 15.65 16.40 16.40 15.00 15.00 -4.15 2527 0.38 5 7.46 17.95 7.86
512599 Adani Enterp A1 1.00 507.25 510.00 532.15 510.00 530.05 4.49 167060 877.67 3200 66.26 541.00 116.25
541450 Adani Green A1 10.00 953.45 980.00 1001.10 965.65 997.05 4.57 177734 1751.50 12906 4335.00 1220.00 112.70
532921 Adani Ports A1 2.00 515.25 517.80 534.95 517.75 531.20 3.10 239580 1264.11 4434 28.17 545.00 203.40
533096 Adani Power A1 10.00 53.50 54.20 55.75 54.00 55.25 3.27 497900 273.07 2196 -45.29 65.40 24.30
542066 Adani Total A1 1.00 350.05 354.50 360.50 350.10 358.05 2.29 36055 128.60 1317 95.99 390.00 76.70
539254 Adani Trans. A1 10.00 405.95 407.55 423.00 407.05 418.05 2.98 34016 141.78 938 51.74 464.25 147.50
523411 ADC (I) Com. X 10.00 194.05 198.00 205.00 191.50 193.00 -0.54 849 1.65 33 33.28 242.95 105.05
541865 Add-Shop ERe B 10.00 66.60 69.00 69.90 67.05 69.55 4.43 31040 21.39 136 347.75 96.90 16.80
507852 Addi Inds. X 5.00 3.53 3.70 3.70 3.70 3.70 4.82 2 0.00 1 -5.78 7.22 2.92
519183 ADF Foods A1 10.00 591.90 591.50 602.00 586.50 594.55 0.45 58545 349.55 498 26.13 680.00 123.35
538365 Adhunik Inds T 10.00 24.35 25.35 25.35 24.20 24.95 2.46 6892 1.67 21 415.83 46.85 13.70
532056 Adinath Exim XT 10.00 8.65 9.08 9.08 9.08 9.08 4.97 15 0.00 1 9.56 9.08 4.70
535755 Aditya Bir.F A1 10.00 170.00 170.15 175.80 170.15 174.15 2.44 75653 131.04 871 -17.33 281.17 95.65
540146 Aditya Cons. M 10.00 16.05 17.01 17.01 17.00 17.00 5.92 2000 0.34 2 13.71 31.20 8.82
513513 Aditya Ispat X 10.00 6.00 6.00 6.30 6.00 6.30 5.00 210 0.01 4 14.65 8.35 3.27
521141 Aditya Spin. XT 10.00 6.53 6.50 6.85 6.21 6.32 -3.22 3205 0.20 13 4.27 7.88 2.86
540205 Aditya Visio B 10.00 45.90 50.45 50.45 50.45 50.45 9.91 5 0.00 1 60.06 50.45 17.20
530431 Ador Fontech X 2.00 38.10 38.50 38.50 37.50 37.95 -0.39 9478 3.59 71 29.42 47.80 23.60
523120 Ador Multipr X 10.00 108.10 110.25 110.25 108.00 110.00 1.76 3461 3.79 23 18.03 110.95 25.70
517041 Ador Welding B 10.00 285.40 285.00 289.95 285.00 287.60 0.77 2511 7.23 168 48.50 359.05 163.15
532172 Adroit Info. T 10.00 10.60 10.07 11.13 10.07 11.07 4.43 530 0.05 6 -0.68 12.07 4.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543230 Advait Infra M 10.00 53.95 51.00 53.95 51.00 53.95 0.00 6000 3.12 3 -- 54.50 50.00
534612 Advance Metr X 5.00 10.00 10.50 10.50 9.80 10.50 5.00 1438 0.15 26 -0.97 15.39 5.81
539982 Advance Synt T 10.00 10.00 9.99 10.50 9.99 10.05 0.50 21274 2.23 12 -11.04 17.20 6.45
540025 Advanced Enz A1 2.00 315.60 316.00 325.00 316.00 320.45 1.54 13872 44.51 645 26.24 384.75 91.05
523269 Advani Hotel T 2.00 49.05 49.05 50.10 48.50 49.00 -0.10 947 0.46 13 98.00 62.65 24.90
531429 Advent Comp. X 10.00 1.77 1.85 1.85 1.70 1.85 4.52 15630 0.29 11 -26.43 1.95 0.90
539773 Advik Cap. X 1.00 0.80 0.80 0.80 0.80 0.80 0.00 6298 0.05 18 -40.00 1.70 0.35
541152 Advitiya Trd M 10.00 13.60 15.00 15.00 15.00 15.00 10.29 2000 0.30 1 -300.00 91.95 10.30
500003 Aegis Logis. A1 1.00 271.70 273.05 281.00 268.30 270.75 -0.35 13084 35.76 627 54.70 289.00 108.10
542752 Affle A1 10.00 3562.60 3596.55 3630.85 3554.00 3593.75 0.87 1973 70.94 783 111.09 4068.45 908.95
541402 Affordable R M 10.00 77.75 73.90 76.50 73.90 73.90 -4.95 25600 18.97 15 19.00 96.05 19.55
531921 Agarwal Indl B 10.00 154.90 158.10 164.25 156.70 157.65 1.78 7605 12.26 376 7.55 165.00 44.00
500463 AGC Networks T 10.00 713.15 734.55 738.00 717.00 725.00 1.66 198 1.45 14 57.18 823.95 191.10
539042 AGI Infra B 10.00 58.95 60.00 60.00 58.05 58.10 -1.44 300 0.18 7 5.19 70.00 37.70
516020 Agio Paper X 10.00 1.66 1.58 1.74 1.58 1.74 4.82 5354 0.09 16 -1.83 2.50 0.65
537292 Agri-Tech T 10.00 35.90 36.10 36.35 36.10 36.25 0.97 471 0.17 12 -18.59 50.00 17.00
500215 Agro Tech Fd A1 10.00 805.90 815.00 838.35 815.00 833.20 3.39 2686 22.28 433 61.81 945.00 350.00
532811 Ahluwalia Co A1 2.00 277.45 280.05 283.00 276.45 277.20 -0.09 2119 5.92 224 35.27 369.30 136.05
532806 AI Champdany XT 5.00 14.25 14.96 14.96 13.54 13.54 -4.98 105 0.01 11 -7.92 16.78 6.24
532683 AIA Engineer A1 2.00 2064.25 2041.00 2091.85 2041.00 2076.90 0.61 1247 25.87 433 34.30 2185.05 1111.00
524288 Aimco Pest. X 10.00 98.45 97.10 99.45 94.35 95.80 -2.69 10421 9.98 146 17.64 119.50 32.40
532975 Aishwarya Te Z 5.00 3.08 3.03 3.14 3.03 3.05 -0.97 4413 0.14 17 -0.91 3.14 0.91
532331 Ajanta Pharm A1 2.00 1741.10 1742.95 1813.00 1742.95 1793.90 3.03 1852 33.14 367 27.99 1844.10 961.65
519216 Ajanta Soya X 10.00 73.00 73.60 74.00 71.00 71.95 -1.44 12778 9.21 144 9.74 77.40 20.00
530713 AJEL Z 10.00 3.95 4.02 4.02 4.02 4.02 1.77 8324 0.33 17 -7.31 4.38 1.68
513349 Ajmera Realt B 10.00 132.00 134.60 137.50 132.65 135.00 2.27 12423 16.84 354 22.61 154.20 53.00
530499 AK Capital X 10.00 314.65 318.00 325.00 318.00 322.40 2.46 731 2.35 30 4.12 356.95 152.80
539300 AK Spintex X 10.00 27.50 28.75 28.75 26.15 28.35 3.09 213 0.06 12 29.84 30.25 10.00
530621 Akar Auto In X 5.00 18.25 18.50 19.70 18.30 19.00 4.11 4803 0.92 35 -2.41 27.70 9.70
538778 Akashdeep Me X 10.00 42.95 45.50 45.50 42.50 42.55 -0.93 3052 1.32 15 5.79 49.90 14.05
539017 Akme Star HF B 10.00 85.00 85.00 85.00 79.00 81.35 -4.29 8302 6.74 106 32.80 109.00 41.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532351 Aksh Optifib B 5.00 7.65 7.99 7.99 7.55 7.72 0.92 55800 4.32 114 -0.35 9.80 2.68
541303 Akshar Spint M 10.00 12.90 12.40 12.40 12.40 12.40 -3.88 3000 0.37 1 5.74 20.30 5.30
524598 Aksharchem B 10.00 262.50 265.00 268.90 259.15 263.65 0.44 3403 8.96 299 9.47 340.00 140.00
500710 Akzo Nobel A1 10.00 2277.90 2279.00 2363.35 2279.00 2339.05 2.68 970 22.59 357 60.15 2515.00 1730.00
531082 Alankit B 1.00 17.90 18.25 18.40 17.95 17.95 0.28 5412 0.98 48 18.89 21.70 8.25
524075 Albert David B 10.00 443.05 447.00 448.20 444.05 448.00 1.12 598 2.67 56 23.96 568.35 255.00
526707 Alchemist Z 10.00 4.85 5.09 5.09 4.85 4.85 0.00 5470 0.27 14 -0.03 11.70 0.61
532114 Alchemist Re XT 2.00 1.94 1.97 1.97 1.97 1.97 1.55 1600 0.03 3 -4.80 1.97 0.80
506235 Alembic A1 2.00 99.85 100.20 103.75 100.20 103.00 3.15 29074 29.91 456 7.17 122.75 25.00
533573 Alembic Phar A1 2.00 1070.10 1063.05 1090.75 1025.00 1029.90 -3.76 45522 480.28 3284 18.50 1150.00 436.10
511463 Alexander St X 10.00 13.67 13.90 14.35 13.00 13.84 1.24 154282 20.99 353 -692.00 17.65 9.05
530973 Alfa ICA (I) XT 10.00 27.55 27.00 27.00 26.20 26.20 -4.90 286 0.07 6 9.19 31.50 17.20
517546 Alfa Transfo X 10.00 15.48 15.07 15.07 15.00 15.01 -3.04 304 0.05 4 -1.64 18.00 9.35
531156 Alfavision O XT 10.00 40.00 42.00 42.00 42.00 42.00 5.00 10000 4.20 2 70.00 42.00 24.30
505216 Alfred Herb. X 10.00 570.00 544.30 546.00 541.50 544.45 -4.48 499 2.71 17 39.17 650.00 490.00
531147 Alicon Cast. B 5.00 422.10 427.00 449.35 425.70 439.15 4.04 4195 18.33 487 -16.93 449.35 169.50
530889 Alka (I) XT 1.00 0.56 0.57 0.57 0.55 0.57 1.79 2505430 14.25 1313 -- 0.57 0.20
533029 Alkali Metal B 10.00 62.60 63.75 64.00 62.00 62.80 0.32 8204 5.17 133 -41.32 68.45 20.65
539523 Alkem Labora A1 2.00 3045.95 3064.75 3081.05 3027.00 3053.50 0.25 2239 68.31 386 24.92 3150.00 1950.00
506767 Alkyl Amines A1 5.00 4692.25 4700.10 4801.55 4700.10 4762.35 1.49 4187 199.28 1389 48.30 5603.20 1030.00
532749 Allcargo Log A1 2.00 133.15 132.75 134.65 132.75 134.10 0.71 6654 8.91 164 16.37 155.15 51.50
532875 Allied Digit B 5.00 39.00 39.90 40.95 39.55 40.20 3.08 75541 30.68 363 13.09 46.30 10.70
532633 Allsec Tech. B 10.00 277.30 280.00 284.75 280.00 284.30 2.52 841 2.39 23 13.58 340.00 109.15
531400 Almondz Glob B 6.00 20.20 20.00 20.00 19.85 19.85 -1.73 2210 0.44 64 6.53 21.80 8.86
521070 Alok Inds. B 1.00 23.65 22.45 22.95 21.80 22.35 -5.50 3245362 729.27 3816 -3.28 61.40 2.71
532878 Alpa Lab. T 10.00 37.00 38.20 38.80 36.00 36.85 -0.41 7301 2.72 33 13.40 48.55 11.45
526397 Alphageo (I) T 10.00 195.55 197.00 198.70 196.00 196.10 0.28 427 0.84 17 -4.53 278.90 110.05
526519 Alpine Hsg. X 10.00 14.28 15.00 16.00 14.25 14.50 1.54 11402 1.67 61 10.90 17.50 7.41
530715 Alps Inds. T 10.00 2.48 2.55 2.60 2.40 2.60 4.84 33533 0.86 41 -0.10 2.60 0.61
524634 Alufluoride X 10.00 319.10 303.15 335.05 303.15 335.05 5.00 182698 567.34 1686 29.31 445.00 65.00
506597 Amal X 10.00 185.05 185.15 189.65 185.00 186.60 0.84 1686 3.14 41 28.53 210.00 79.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
501622 Amalgam.Elec XT 5.00 33.00 33.00 33.00 33.00 33.00 0.00 2 0.00 1 -32.67 37.15 30.35
500008 Amara Raja B A1 1.00 970.90 979.90 998.95 974.10 993.40 2.32 37307 368.29 1707 30.02 1025.00 350.25
521097 Amarjothi Sp X 10.00 106.80 103.30 108.00 102.60 105.95 -0.80 4525 4.81 64 6.17 126.50 39.00
539196 Amba Enterp. X 5.00 14.00 14.00 15.00 13.07 14.48 3.43 2633 0.38 20 14.48 23.06 8.21
540902 Amber Enterp A1 10.00 2542.10 2563.05 2628.30 2541.50 2566.75 0.97 3741 96.66 674 133.82 2776.00 921.60
531978 Ambika Cotto B 10.00 1075.70 1080.00 1105.00 1039.15 1053.90 -2.03 2970 32.15 681 13.53 1200.00 421.00
539223 Ambition Mic B 10.00 5.50 5.77 5.77 5.77 5.77 4.91 1 0.00 1 -6.56 7.40 3.98
500425 Ambuja Cemen A1 2.00 255.95 255.25 262.45 255.25 261.80 2.29 118871 308.65 1878 23.38 274.39 136.65
530133 Amco India X 10.00 25.90 26.75 27.00 25.90 25.90 0.00 201 0.05 3 17.99 34.50 15.50
532828 AMD Inds B 10.00 18.95 19.55 20.30 18.80 20.25 6.86 2674 0.53 55 -8.58 23.80 8.40
513117 Amforge Inds X 2.00 2.67 2.80 2.80 2.75 2.75 3.00 11701 0.33 27 9.17 2.80 0.50
541771 Amin Tannery XT 1.00 1.01 1.01 1.03 0.96 0.96 -4.95 5795 0.06 29 -19.20 1.35 0.61
506248 Amines&Plast X 2.00 69.65 69.70 73.10 69.70 70.45 1.15 20984 14.87 321 13.81 83.65 16.30
531300 Amit Intl. XT 10.00 3.20 3.36 3.36 3.23 3.23 0.94 11620 0.38 17 -323.00 4.13 2.36
500343 AMJ Land Hol B 2.00 25.90 25.55 28.00 25.55 27.05 4.44 10514 2.81 53 9.56 31.20 13.10
531681 Amradeep Ind XT 1.00 1.20 1.26 1.26 1.26 1.26 5.00 500 0.01 1 -126.00 1.26 0.80
526241 Amrapali Ind X 5.00 4.20 4.00 4.39 4.00 4.28 1.90 2579 0.11 9 428.00 5.12 3.02
531991 Amraworld Ag XT 1.00 0.52 0.54 0.54 0.54 0.54 3.85 1002 0.01 4 -- 0.67 0.28
507525 Amrit Corp. X 10.00 708.00 702.00 743.00 701.10 710.00 0.28 79 0.56 7 -4437.50 825.00 545.00
590006 Amrutanjan B 1.00 525.90 539.00 539.00 527.00 527.95 0.39 4925 26.15 372 32.55 588.40 251.00
542721 Anand Rayons M 10.00 31.90 31.75 31.80 31.70 31.80 -0.31 12000 3.81 3 -- 40.90 24.20
515055 Anant Raj B 2.00 32.90 33.20 34.50 33.20 34.50 4.86 73694 25.35 400 65.09 38.30 13.35
543249 AnantRajGlob B 2.00 26.70 27.60 27.75 25.00 26.40 -1.12 61008 16.05 332 -- 28.50 19.00
532141 Andhra Cem. B 10.00 5.99 5.85 6.16 5.85 6.09 1.67 15717 0.96 61 -0.84 10.93 1.50
502330 Andhra Paper B 10.00 215.10 221.95 221.95 211.55 213.60 -0.70 8433 18.07 188 8.25 318.00 115.00
500012 Andhra Petro X 10.00 54.80 54.50 57.00 54.50 55.90 2.01 53835 30.17 356 -73.55 63.60 14.70
590062 Andhra Sugar B 10.00 322.00 320.65 328.15 320.65 325.65 1.13 2981 9.71 247 5.53 359.90 119.00
526173 Andrew Yule B 2.00 16.95 17.25 17.60 17.05 17.50 3.24 121868 21.17 362 67.31 19.80 6.05
540694 ANG Lifesci. M 10.00 78.00 79.00 79.80 76.05 79.65 2.12 9600 7.58 6 14.12 89.90 26.55
543235 Angel Brokg. B 10.00 345.70 350.00 355.90 350.00 353.50 2.26 8571 30.30 368 35.10 407.25 223.00
541006 Angel Fibers M 10.00 11.85 13.03 13.03 13.03 13.03 9.96 4000 0.52 1 10.51 13.03 3.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519383 Anik Inds. T 10.00 16.00 16.00 16.70 16.00 16.35 2.19 1868 0.30 18 -1.14 25.70 5.90
537785 Anisha Impex M 10.00 196.10 200.00 206.00 200.00 205.65 4.87 25000 50.43 18 2937.86 211.00 29.55
531878 Anjani Fin. X 10.00 2.71 2.76 2.76 2.76 2.76 1.85 1688 0.05 4 4.84 2.76 0.86
511153 Anjani Foods XT 10.00 159.70 156.55 156.55 156.55 156.55 -1.97 124 0.19 7 -172.03 169.55 5.74
518091 Anjani Portl B 10.00 216.30 218.75 218.95 216.00 217.75 0.67 1401 3.05 79 10.19 234.90 82.25
531223 Anjani Synth X 10.00 19.15 19.40 19.40 18.40 19.25 0.52 367 0.07 6 11.26 21.40 9.96
542437 Anmol M 10.00 38.00 38.00 38.00 38.00 38.00 0.00 4000 1.52 1 15.08 39.90 16.65
531406 ANS Inds. XT 10.00 20.10 19.10 19.10 19.10 19.10 -4.98 310 0.06 3 -25.47 25.00 19.10
523007 Ansal Build. XT 10.00 41.00 43.00 43.00 39.45 42.95 4.76 3201 1.34 27 -3.12 54.90 18.00
507828 Ansal Hsg. B 10.00 6.85 6.85 7.10 6.70 6.89 0.58 17151 1.18 45 -0.73 8.50 2.57
500013 Ansal Proper T 5.00 9.95 9.58 9.92 9.46 9.60 -3.52 44394 4.26 127 -0.63 13.90 3.40
543254 Anthony Wast B 5.00 348.40 348.50 353.00 340.00 344.60 -1.09 36668 127.38 2339 30.39 492.75 340.00
506260 Anuh Pharma X 5.00 128.70 129.00 130.75 127.00 127.70 -0.78 28264 36.25 614 22.25 218.70 48.70
542460 Anup Engg. B 10.00 762.80 765.00 774.00 736.95 744.90 -2.35 558 4.19 189 19.48 839.00 219.05
530109 Anupam Finse X 10.00 8.02 8.50 8.50 7.85 8.00 -0.25 9780 0.78 29 15.38 30.90 7.11
542865 Anuroop Pack M 10.00 11.00 11.00 11.00 11.00 11.00 0.00 10000 1.10 1 4.70 16.00 7.90
532259 Apar Inds. A1 10.00 370.20 379.90 382.40 371.60 381.40 3.03 3726 14.05 296 16.14 456.00 235.10
523694 Apcotex Inds A1 2.00 172.00 176.40 191.00 175.40 184.80 7.44 92685 172.11 2675 25.56 191.00 64.35
540692 Apex Frozen A1 10.00 297.80 300.40 300.40 296.80 297.70 -0.03 5735 17.16 158 14.51 421.35 132.05
533758 APL Apollo A1 2.00 925.85 935.00 965.00 910.50 955.00 3.15 9654 90.49 836 49.64 989.00 205.00
517096 Aplab X 10.00 20.70 21.00 21.50 19.60 20.00 -3.38 1742 0.36 30 1.96 24.75 4.45
542774 APM Finvest X 2.00 22.00 22.30 22.45 21.50 22.10 0.45 4688 1.03 25 14.08 27.45 9.80
523537 APM Inds. X 2.00 26.20 26.40 27.35 25.00 26.30 0.38 21947 5.80 126 32.47 27.50 10.65
512437 Apollo Finve X 10.00 351.65 356.95 358.00 325.00 346.10 -1.58 3551 12.32 137 31.87 555.00 158.90
508869 Apollo Hosp. A1 5.00 2607.00 2619.00 2657.35 2579.20 2646.40 1.51 28986 759.58 2552 225.03 2657.35 1047.45
540879 Apollo Micro B 10.00 134.10 137.00 140.65 136.35 136.65 1.90 8570 11.83 287 22.97 155.20 40.00
531761 Apollo Pipes A1 10.00 733.00 741.00 745.10 712.80 722.75 -1.40 3843 27.95 460 112.05 799.00 220.00
538566 Apollo Trico A1 2.00 917.55 926.95 939.90 912.50 935.50 1.96 34535 320.16 2020 45.93 944.00 246.50
500877 Apollo Tyres A1 1.00 179.40 180.25 190.50 180.10 189.25 5.49 559613 1039.99 5782 37.93 200.00 73.55
539545 Apoorva Leas X 10.00 13.36 14.02 14.02 12.70 14.02 4.94 110 0.01 4 9.28 18.90 9.18
532475 Aptech A1 10.00 175.80 176.00 178.50 171.40 174.35 -0.82 121660 212.53 2373 -135.16 191.55 65.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512344 Aravali Sec. X 10.00 1.76 1.76 1.76 1.76 1.76 0.00 1001 0.02 3 13.54 3.40 1.36
540135 ARC Finance XT 10.00 4.14 4.22 4.22 4.22 4.22 1.93 60 0.00 2 -140.67 4.22 0.23
520121 Arcee Inds. XT 10.00 6.55 6.68 6.68 6.68 6.68 1.98 3358 0.22 17 4.70 6.68 2.41
530565 Archana Soft X 10.00 2.24 2.35 2.35 2.35 2.35 4.91 200 0.00 3 -- 2.35 1.47
543231 Archidply De T 10.00 28.45 27.75 29.85 27.10 28.25 -0.70 1023 0.29 28 -- 38.30 16.30
532994 Archidply In T 10.00 36.80 36.00 38.00 36.00 37.15 0.95 5547 2.05 66 -1857.50 46.90 12.00
532212 Archies B 2.00 13.61 13.61 13.86 13.61 13.81 1.47 973 0.13 25 -9.39 19.70 8.11
524640 Archit Org. X 10.00 22.75 23.80 23.80 21.80 22.85 0.44 204629 45.24 27 42.31 25.75 5.05
532914 Arcotech Z 2.00 2.62 2.65 2.69 2.52 2.53 -3.44 23718 0.61 26 -0.97 4.20 0.75
526851 Arex Inds. X 10.00 60.00 60.05 61.05 60.05 61.05 1.75 105 0.06 2 -21.80 107.90 31.40
539151 Arfin XT 10.00 58.65 58.75 61.45 58.75 60.90 3.84 428 0.26 10 -4.12 74.80 21.65
532935 Aries Agro B 10.00 98.75 102.40 102.60 100.20 101.75 3.04 2298 2.33 133 10.88 118.45 33.54
511605 Arihant Cap. X 5.00 82.35 85.00 85.00 82.00 82.15 -0.24 3553 2.94 88 8.79 89.80 24.10
531381 Arihant Foun B 10.00 25.90 26.90 28.00 26.90 27.90 7.72 3157 0.86 76 -2.40 28.00 11.76
541401 Arihant Inst MT 10.00 2.02 2.12 2.12 2.12 2.12 4.95 8000 0.17 2 17.67 5.25 1.70
531017 Arihant Sec. X 10.00 5.99 5.71 5.71 5.71 5.71 -4.67 196 0.01 2 47.58 7.48 5.71
506194 Arihant Supe B 10.00 41.25 41.25 42.60 39.40 40.90 -0.85 1448 0.60 69 40.50 43.20 16.50
531179 Arman Finl.S A1 10.00 694.60 712.10 730.00 692.90 716.70 3.18 2333 16.66 376 25.16 1119.95 287.30
537069 Arnold Hold X 10.00 29.00 29.50 29.60 28.50 29.00 0.00 168663 49.45 625 54.72 40.50 26.25
513729 Aro Granite B 10.00 51.25 48.55 53.45 48.55 52.60 2.63 6515 3.44 100 23.91 65.45 15.35
516064 Arrow Greent B 10.00 62.75 62.20 64.00 61.00 62.10 -1.04 3840 2.39 204 -12.62 67.10 30.35
506074 Arshiya B 2.00 25.95 24.85 26.20 24.70 24.95 -3.85 16042 4.03 130 -1.38 31.30 6.74
533163 ARSS Infrast B 10.00 23.80 23.80 24.40 23.80 24.25 1.89 3333 0.81 42 6.27 32.85 9.11
531297 Artefact Pro X 10.00 35.90 36.25 36.45 34.95 35.95 0.14 12723 4.58 69 4.66 52.45 21.90
542670 Artemis Elec T 10.00 61.00 60.00 60.00 58.00 60.00 -1.64 2163 1.28 29 22.90 163.00 52.00
542919 Artemis Medi T 10.00 237.00 244.00 244.00 226.00 236.90 -0.04 444 1.01 17 -192.60 302.25 120.00
522134 Artson Engg. X 1.00 37.40 36.35 39.35 36.30 37.50 0.27 9346 3.46 52 -28.85 45.55 18.20
500016 Aruna Hotels XT 10.00 6.51 6.83 6.83 6.83 6.83 4.92 204 0.01 2 -0.78 9.50 4.76
500101 Arvind A1 10.00 51.85 52.90 53.40 52.20 53.05 2.31 518541 275.13 1276 -19.29 58.00 19.00
542484 Arvind Fashn A1 4.00 156.55 159.80 163.00 154.95 157.70 0.73 48247 76.10 1011 -2.34 400.95 110.55
539301 Arvind Smart B 10.00 106.35 108.50 111.55 108.50 109.00 2.49 6705 7.40 143 12.37 131.50 56.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542176 Aryan Shares XT 10.00 6.00 6.00 6.00 6.00 6.00 0.00 1500 0.09 1 6.00 6.32 6.00
515030 Asahi (I) Gl A1 1.00 262.70 266.85 271.80 266.85 269.55 2.61 468 1.26 55 110.47 299.00 118.40
532853 Asahi Song.C B 10.00 227.40 232.65 245.65 230.10 244.40 7.48 5404 13.07 605 11.15 282.00 63.05
527001 Ashapura Min B 2.00 119.00 119.00 123.25 116.45 118.70 -0.25 47507 56.72 890 2.31 143.00 18.70
542579 Ashapuri Gol M 10.00 48.00 48.00 48.00 48.00 48.00 0.00 10000 4.80 5 320.00 49.00 34.20
523716 Ashiana Hous B 2.00 93.75 96.90 98.80 94.85 97.95 4.48 21458 20.92 410 -48.25 125.00 39.00
513401 Ashiana Isp. X 10.00 11.50 11.75 11.75 11.40 11.40 -0.87 492 0.06 5 -0.75 12.95 5.99
590122 Ashika Credi X 10.00 32.00 32.00 32.50 31.75 32.00 0.00 6079 1.95 27 246.15 38.90 13.85
514286 Ashima T 10.00 13.15 13.25 13.80 13.00 13.78 4.79 33561 4.59 112 -17.44 15.05 3.00
512247 Ashirwad Cap X 1.00 4.31 4.48 4.50 4.20 4.42 2.55 428867 18.85 966 40.18 5.01 1.70
526847 Ashirwad Stl XT 10.00 14.77 14.10 15.35 14.10 15.00 1.56 1387 0.20 14 -6.41 15.50 6.78
541702 Ashnisha Ind X 10.00 3.37 3.37 3.53 3.37 3.53 4.75 158 0.01 5 -0.14 6.90 1.76
507872 Ashnoor Text XT 10.00 14.32 13.90 14.90 13.90 14.90 4.05 579 0.08 9 7.97 16.77 8.31
524594 Ashok Alco-C X 10.00 69.30 72.45 72.50 69.20 69.30 0.00 2979 2.12 42 -21.00 74.00 13.30
500477 Ashok Leylan A1 1.00 114.15 117.00 119.70 115.75 118.85 4.12 1086885 1278.65 5701 -71.60 125.55 33.70
533271 Ashoka Build A1 5.00 91.25 93.80 94.70 91.45 92.30 1.15 158864 148.61 1402 12.21 121.60 37.00
540923 Ashoka Metcs M 10.00 3.90 4.09 4.09 4.09 4.09 4.87 144000 5.89 16 409.00 4.09 1.65
502015 ASI Inds. X 1.00 16.70 16.30 17.75 16.15 16.95 1.50 32886 5.52 97 6.42 19.90 5.32
530355 Asian Energy X 10.00 95.00 96.50 96.50 94.25 94.75 -0.26 41254 39.27 280 8.80 143.40 63.80
532888 Asian Granit A1 10.00 291.40 293.90 293.90 274.65 288.25 -1.08 36179 103.11 1731 28.34 318.00 109.15
533227 Asian Hot.(E B 10.00 163.85 167.00 170.00 163.45 166.00 1.31 176 0.29 22 -8.63 229.00 111.30
500023 Asian Hot.(N B 10.00 70.90 71.05 73.00 71.00 71.05 0.21 304 0.22 16 -1.44 92.95 44.25
533221 Asian Hot.(W B 10.00 253.05 274.00 275.00 252.00 254.00 0.38 1273 3.27 123 -4.69 395.00 190.00
500820 Asian Paints A1 1.00 2589.05 2615.00 2675.90 2590.00 2645.60 2.18 124270 3276.48 10950 111.53 2871.40 1431.85
519532 Asian Tea X 10.00 17.63 17.25 18.39 16.95 18.17 3.06 7421 1.34 45 7.93 19.76 5.45
526433 ASM Tech. X 10.00 247.30 252.20 252.20 245.00 251.80 1.82 2852 7.18 100 12.63 274.85 49.20
507526 Asso.Alcohol B 10.00 318.55 318.55 325.50 317.00 319.25 0.22 11993 38.29 767 53.93 345.00 122.00
533138 Astec Life A1 10.00 1235.00 1249.00 1259.00 1230.00 1237.10 0.17 903 11.25 131 31.31 1365.00 306.00
540975 Aster DM Hel A1 10.00 159.55 162.30 162.30 160.10 160.55 0.63 2441 3.93 126 36.41 180.50 78.50
532493 Astra Micro A1 2.00 124.40 126.10 127.65 122.45 124.70 0.24 25113 31.52 570 44.22 134.90 45.85
532830 Astral Polyt A1 1.00 1614.25 1628.00 1663.55 1621.00 1648.15 2.10 7917 130.42 1164 110.24 1841.10 747.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506820 Astrazeneca A1 2.00 4026.50 4033.00 4082.40 3985.70 4047.10 0.51 5452 220.82 1434 124.53 4970.00 1888.00
540824 Astron Paper B 10.00 48.75 48.65 48.65 40.15 43.75 -10.26 59812 26.70 801 36.76 59.50 24.15
511144 Asya Info XT 10.00 5.59 5.50 5.50 5.40 5.45 -2.50 1035 0.06 11 2.43 9.10 3.85
530187 Atharv Ent. XT 10.00 1.09 1.14 1.14 1.05 1.13 3.67 142638 1.58 29 -28.25 1.26 0.36
517429 Athena Glob. XT 10.00 41.45 41.60 41.95 39.45 41.75 0.72 11509 4.56 102 -8.66 54.00 24.05
538713 Atishay B 10.00 39.20 39.30 39.30 37.25 38.00 -3.06 311 0.12 7 18.36 61.00 21.60
532759 Atlanta B 2.00 8.94 8.94 9.26 8.94 9.16 2.46 1339 0.12 19 -0.09 11.62 2.62
514394 Atlas Jewell X 10.00 40.65 43.70 43.70 39.60 40.35 -0.74 5885 2.43 79 93.84 76.75 34.85
500027 Atul A1 10.00 6575.10 6513.00 6614.95 6512.00 6533.45 -0.63 8541 558.44 392 32.17 7021.25 3256.60
531795 Atul Auto B 5.00 183.55 182.50 186.65 182.50 185.10 0.84 6281 11.66 126 20.59 298.70 117.00
500028 ATV Projects XT 10.00 5.28 5.02 5.54 5.02 5.54 4.92 94605 4.85 117 4.62 7.14 2.60
540611 AU Small F.B A1 10.00 887.15 896.80 908.00 893.65 899.10 1.35 9434 84.92 634 33.02 1217.70 366.20
532668 Aurion.Sol. B 10.00 73.95 77.10 79.05 74.20 74.80 1.15 7540 5.81 307 7.53 99.20 27.05
530233 Auro Labs. X 10.00 107.50 112.00 112.00 101.00 105.40 -1.95 35045 36.70 446 12.78 128.40 23.00
524804 Aurobindo Ph A1 1.00 916.35 930.00 931.30 918.50 923.75 0.81 34179 315.76 1424 17.22 996.65 281.14
509009 Ausom Enterp B 10.00 49.20 49.30 51.00 49.30 49.70 1.02 188 0.10 13 4.77 83.65 23.50
522005 Austin Engg. X 10.00 38.05 44.40 44.40 38.20 39.60 4.07 2627 1.11 31 -5.03 48.45 22.30
539177 Authum Inv. XT 10.00 231.00 231.00 241.25 231.00 231.65 0.28 58 0.13 5 25.32 261.05 49.85
505010 Auto Axles A1 10.00 1007.55 1015.95 1044.40 1009.55 1034.65 2.69 1115 11.45 223 -231.98 1149.60 335.70
505036 Auto Cor.Goa X 10.00 468.05 460.05 480.00 460.00 468.60 0.12 1202 5.62 82 -25.51 573.00 227.30
520119 Auto.Stam&As B 10.00 38.70 40.60 40.60 37.15 40.05 3.49 22799 9.05 269 -1.99 40.60 11.80
532797 Autoline Ind B 10.00 32.95 33.50 34.45 33.50 33.55 1.82 1799 0.61 26 -1.71 44.35 9.20
500029 Autolite B 10.00 36.55 37.05 38.30 36.55 37.10 1.50 4530 1.69 113 -5.81 42.90 10.60
540649 Avadh Sugar B 10.00 209.40 212.90 218.70 212.70 213.45 1.93 5164 11.12 195 5.01 337.30 88.50
531310 Available Fi X 10.00 10.71 10.92 10.92 10.92 10.92 1.96 531 0.06 3 0.28 10.92 3.91
532406 Avantel Soft X 10.00 382.80 399.80 399.80 386.05 395.90 3.42 5110 20.21 91 13.63 478.90 140.00
512573 Avanti Feeds A1 1.00 506.80 508.60 514.95 508.60 510.00 0.63 18476 94.59 1064 19.84 725.00 250.00
540376 Avenue Super A1 10.00 2743.45 2750.00 2818.00 2750.00 2777.60 1.24 15385 430.07 1760 188.06 3130.05 1735.65
511589 Avonmore Cap X 10.00 16.45 16.50 16.80 15.80 15.80 -3.95 6574 1.06 23 1.97 19.95 6.50
519105 AVT Natural B 1.00 46.85 47.00 47.55 46.85 47.00 0.32 7457 3.52 72 18.73 55.80 20.25
513642 Axel Polymer XT 10.00 12.65 12.65 12.65 12.65 12.65 0.00 13 0.00 2 -16.01 13.87 6.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532215 Axis Bank A1 2.00 656.10 663.00 671.90 660.05 668.50 1.89 160691 1072.70 3706 57.68 760.60 285.00
542247 Axis CBF4-RG B 10.00 11.61 12.10 12.40 11.11 11.11 -4.31 4781 0.58 5 -- 12.50 8.51
533570 Axis Gold ET E 1.00 42.65 42.90 42.90 42.55 42.79 0.33 25558 10.90 267 -- 53.05 28.45
540552 AxisAdv1-RG B 10.00 13.98 14.14 14.75 13.55 13.79 -1.36 5434 0.77 8 -- 14.75 8.41
532395 Axiscades Te B 5.00 53.65 52.25 55.90 52.25 54.80 2.14 6011 3.27 154 26.73 81.95 26.70
542285 Axita Cotton M 10.00 30.40 29.00 31.20 28.25 30.60 0.66 68000 20.09 17 48.57 56.00 25.30
523850 Axtel Inds. X 10.00 236.45 244.00 249.95 236.00 246.35 4.19 6513 15.96 280 21.11 287.75 78.00
508933 AYM Syntex T 10.00 42.95 43.70 44.80 41.20 42.10 -1.98 2230 0.94 23 -97.91 47.90 12.90