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 07/08/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500009 A Sarabhai X 10.00 23.35 24.50 24.50 24.50 24.50 4.93 34281 8.40 76 13.39 24.50 9.05
540697 A&M Febcon B 10.00 3.57 3.40 3.74 3.40 3.40 -4.76 1005027 35.32 816 9.71 22.00 3.40
542012 A-1 Acid M 10.00 59.75 59.90 59.90 59.90 59.90 0.25 2000 1.20 1 24.15 73.00 48.35
532974 A.Birla Mone B 1.00 34.85 36.90 37.00 35.25 35.60 2.15 32810 11.77 384 21.07 46.60 16.25
533292 A2Z Infra En B 10.00 4.15 4.21 4.21 4.00 4.15 0.00 30157 1.22 62 -0.26 11.40 2.82
538812 Aanchal Ispt T 10.00 4.88 5.06 5.06 4.90 4.98 2.05 950 0.05 9 -2.41 18.90 3.77
524412 Aarey Drugs X 10.00 20.60 20.60 20.95 19.40 19.80 -3.88 146400 29.47 420 8.35 25.90 11.50
524348 Aarti Drugs B 10.00 2227.00 2334.00 2550.00 2251.00 2353.60 5.68 94606 2273.11 13725 26.83 2550.00 422.25
524208 Aarti Inds. A1 5.00 1057.85 1057.85 1076.50 1057.85 1067.65 0.93 32814 350.32 3044 34.70 1191.50 662.05
543210 Aarti Surfac T 10.00 271.05 284.60 284.60 284.60 284.60 5.00 22478 63.97 32 -- 510.00 222.50
514274 Aarvee Denim T 10.00 9.76 9.77 10.24 9.77 10.24 4.92 2501 0.26 9 -0.57 19.70 6.30
541988 Aavas Financ A1 10.00 1370.00 1354.60 1368.90 1340.00 1352.75 -1.26 886 11.99 119 42.54 2078.30 845.75
539528 Aayush Food XT 10.00 39.60 38.85 38.85 38.85 38.85 -1.89 862 0.33 21 20.03 72.95 12.80
540691 AB Capital A1 10.00 58.15 58.50 59.80 57.95 59.10 1.63 232151 136.63 1644 15.51 115.30 37.45
542230 AB NiftyNx50 B 10.00 269.01 285.00 285.00 285.00 285.00 5.94 1 0.00 1 -- 339.80 165.95
541092 AB Resurg-6G B 10.00 6.05 6.06 6.20 6.00 6.10 0.83 150004 9.15 35 -- 7.80 4.16
523204 Aban Offshor B 2.00 24.30 24.00 24.85 24.00 24.60 1.23 6824 1.67 65 -0.02 37.35 12.60
512165 ABans Enterp XT 10.00 155.00 147.25 154.95 147.25 149.35 -3.65 220 0.33 14 7.54 303.00 43.05
500002 ABB India B 2.00 890.30 890.00 904.00 880.00 882.45 -0.88 7789 68.96 958 73.35 1583.80 722.45
543187 ABB Power B 10.00 872.80 872.60 881.00 869.00 880.80 0.92 1536 13.48 166 -- 925.60 714.00
500488 Abbott (I) A1 10.00 16141.35 16300.00 16300.00 16098.15 16188.60 0.29 501 81.10 294 58.02 18569.00 8577.00
520123 ABC India X 10.00 48.95 53.80 53.80 44.10 44.85 -8.38 1803 0.82 34 5.69 87.00 30.50
538935 Abhishek Fin XT 10.00 12.15 12.15 12.15 12.15 12.15 0.00 70 0.01 1 -75.94 12.15 7.70
539544 Abhishek Inf X 10.00 1.45 1.45 1.45 1.45 1.45 0.00 1001 0.01 4 8.06 3.90 1.45
531161 ABM Knowledg X 5.00 73.30 71.40 80.60 71.40 75.65 3.21 35936 27.82 247 9.67 80.60 28.55
542863 ABSL Banking B 10.00 229.75 215.00 236.90 210.70 228.34 -0.61 117 0.26 22 -- 329.00 161.00
500410 ACC A1 10.00 1407.25 1409.00 1422.15 1392.35 1396.80 -0.74 26244 368.08 2118 22.42 1707.70 895.50
517494 Accel XT 2.00 11.70 12.25 12.28 11.12 12.12 3.59 44921 5.18 109 -14.43 12.28 3.25
532268 Accelya Sol. B 10.00 977.05 975.60 983.00 974.10 975.60 -0.15 274 2.68 44 13.28 1247.00 699.30
539661 Ace Men Engg XT 10.00 18.65 18.50 18.65 18.40 18.40 -1.34 5150 0.96 9 -115.00 19.25 16.00
530043 Acknit Inds X 10.00 67.40 72.70 72.70 67.50 67.50 0.15 3 0.00 3 4.69 76.90 35.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524091 Acrysil X 2.00 85.95 88.00 92.90 86.50 91.95 6.98 29449 26.50 192 11.12 135.95 53.95
532762 Action Const B 2.00 57.65 56.00 58.85 56.00 56.90 -1.30 36555 21.15 289 12.32 93.80 31.50
511706 Action Fin. X 10.00 7.09 7.00 7.00 7.00 7.00 -1.27 2 0.00 2 -3.48 9.35 6.95
541144 Active Cloth M 10.00 10.05 10.00 10.00 9.55 9.55 -4.98 4000 0.39 2 7.96 18.30 5.00
511359 Ad-Manum Fin X 10.00 17.15 17.10 17.10 17.10 17.10 -0.29 2 0.00 1 6.98 18.70 7.86
512599 Adani Enterp A1 1.00 185.70 181.00 195.00 181.00 192.75 3.80 453519 861.44 3994 37.43 261.10 116.25
542066 Adani Gas A1 1.00 153.50 153.00 163.40 153.00 162.10 5.60 511635 810.26 9385 45.03 194.55 76.70
541450 Adani Green A1 10.00 341.50 345.00 375.65 342.65 371.00 8.64 184580 670.55 5561 -2473.33 486.60 42.55
532921 Adani Ports A1 2.00 323.75 327.70 328.15 322.25 326.65 0.90 150262 489.64 2300 17.64 428.95 203.40
533096 Adani Power A1 10.00 35.20 35.20 36.90 35.15 36.65 4.12 327519 119.21 1221 -5.25 73.75 24.30
539254 Adani Trans. A1 10.00 231.65 237.70 253.55 233.50 249.95 7.90 137980 338.10 3543 37.08 365.80 147.50
523411 ADC (I) Com. X 10.00 186.45 199.00 205.05 196.00 203.65 9.22 9069 18.42 86 24.65 215.35 105.05
519183 ADF Foods B 10.00 365.90 369.00 381.40 360.20 379.30 3.66 7763 29.02 686 17.76 381.40 123.35
538365 Adhunik Inds T 10.00 19.20 20.00 20.00 18.80 18.95 -1.30 1452 0.28 33 86.14 127.00 13.70
514113 Adinath Text XT 10.00 1.63 1.60 1.71 1.60 1.71 4.91 1068 0.02 3 -17.10 2.80 1.45
534707 Aditri Inds. X 10.00 0.51 0.53 0.53 0.53 0.53 3.92 494 0.00 4 -10.60 1.77 0.45
535755 Aditya Bir.F A1 10.00 123.65 124.15 125.00 120.35 121.00 -2.14 59529 72.82 942 -64.02 281.17 95.65
540146 Aditya Cons. M 10.00 11.92 10.92 12.27 10.92 11.38 -4.53 68000 7.72 15 9.18 31.20 10.20
513513 Aditya Ispat X 10.00 3.51 3.68 3.68 3.68 3.68 4.84 28 0.00 4 8.98 7.30 2.63
521141 Aditya Spin. XT 10.00 3.11 3.21 3.21 3.01 3.01 -3.22 1559 0.05 11 0.90 5.52 2.93
530431 Ador Fontech X 2.00 30.00 30.40 30.70 29.85 30.30 1.00 7496 2.27 63 12.02 54.95 23.60
523120 Ador Multipr XT 10.00 42.40 44.50 44.50 44.40 44.50 4.95 2517 1.12 13 -5.87 52.60 25.70
517041 Ador Welding B 10.00 252.05 252.05 257.35 252.05 254.80 1.09 553 1.41 60 12.05 368.80 163.15
534612 Advance Metr X 5.00 7.80 7.50 8.19 7.50 8.18 4.87 568 0.05 5 -1.26 19.50 5.81
539982 Advance Synt T 10.00 10.39 10.90 10.90 9.88 9.95 -4.23 2728 0.28 13 8.81 23.75 6.45
540025 Advanced Enz A1 2.00 220.80 225.00 225.00 215.20 216.45 -1.97 47233 103.28 1798 18.71 225.00 91.05
523269 Advani Hotel B 2.00 40.30 41.00 42.50 41.00 42.25 4.84 3691 1.54 118 17.32 64.90 24.90
500003 Aegis Logis. A1 1.00 213.30 213.30 218.00 206.80 208.60 -2.20 53551 113.98 1902 97.93 266.95 108.10
542752 Affle B 10.00 1805.30 1810.00 1896.35 1810.00 1841.80 2.02 6301 117.17 963 71.69 2296.00 751.05
541402 Affordable R M 10.00 41.65 39.60 41.65 39.60 39.60 -4.92 16000 6.41 10 10.18 85.10 19.55
531921 Agarwal Indl B 10.00 90.05 89.65 92.25 88.95 89.40 -0.72 3994 3.62 196 3.59 139.80 44.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500463 AGC Networks B 10.00 312.20 342.00 342.00 316.75 322.55 3.32 694 2.31 122 23.36 456.85 75.05
539042 AGI Infra B 10.00 45.70 42.70 49.90 42.70 49.90 9.19 2914 1.41 16 3.39 78.55 37.70
537292 Agri-Tech T 10.00 29.35 30.75 30.80 30.00 30.00 2.21 1639 0.50 10 -13.57 58.80 17.00
500215 Agro Tech Fd B 10.00 662.70 675.00 696.00 668.45 677.20 2.19 1798 12.25 373 41.93 738.10 350.00
532811 Ahluwalia Co B 2.00 220.65 218.40 226.25 218.35 222.00 0.61 914 2.03 51 23.10 369.30 136.05
522273 Ahmed.Steelc X 10.00 8.65 8.70 8.70 8.70 8.70 0.58 100 0.01 1 -3.92 13.20 8.60
532683 AIA Engineer A1 2.00 1719.60 1697.60 1708.00 1661.00 1666.20 -3.11 3463 58.25 836 26.62 1985.05 1111.00
524288 Aimco Pest. X 10.00 79.45 79.45 83.40 76.00 83.30 4.85 18124 14.85 110 12.00 141.00 32.40
532975 Aishwarya Te Z 5.00 2.41 2.41 2.41 2.40 2.40 -0.41 300 0.01 2 -0.79 3.73 0.91
532331 Ajanta Pharm A1 2.00 1672.75 1655.00 1718.30 1655.00 1691.75 1.14 8482 143.59 587 29.47 1724.25 906.50
519216 Ajanta Soya X 10.00 45.95 51.90 51.90 44.30 45.10 -1.85 32736 15.17 264 7.41 51.90 17.70
511692 Ajcon Global X 10.00 14.90 14.90 14.90 14.90 14.90 0.00 50 0.01 1 -5.89 27.40 13.60
530713 AJEL Z 10.00 2.10 2.20 2.20 2.20 2.20 4.76 292 0.01 2 1.96 5.90 1.98
513349 Ajmera Realt B 10.00 78.90 78.95 80.00 78.35 78.65 -0.32 1761 1.39 73 11.38 155.50 53.00
530499 AK Capital X 10.00 216.15 224.45 224.45 224.45 224.45 3.84 1 0.00 1 2.90 334.40 152.80
539300 AK Spintex X 10.00 14.05 14.75 14.75 14.75 14.75 4.98 10 0.00 1 3.88 30.25 10.00
530621 Akar Auto In X 5.00 15.42 15.00 16.25 14.52 16.20 5.06 11304 1.80 28 -5.70 28.80 9.70
538778 Akashdeep Me X 10.00 25.70 25.70 26.65 25.70 25.70 0.00 4443 1.16 13 3.59 36.90 14.05
539017 Akme Star HF B 10.00 58.75 59.50 59.80 58.15 59.15 0.68 1536 0.91 30 18.37 92.75 35.10
532351 Aksh Optifib T 5.00 4.85 4.99 5.05 4.66 4.96 2.27 75548 3.67 96 -0.33 9.80 2.68
541303 Akshar Spint M 10.00 6.15 6.76 6.76 6.76 6.76 9.92 3000 0.20 1 3.13 12.00 5.30
524598 Aksharchem B 10.00 236.45 234.05 240.75 234.05 236.35 -0.04 16001 38.00 752 8.49 340.00 140.00
500710 Akzo Nobel A1 10.00 1867.20 1863.55 1935.00 1863.50 1918.15 2.73 1864 35.53 539 36.79 2515.00 1675.75
531082 Alankit B 1.00 17.60 17.60 18.60 17.60 18.15 3.12 18551 3.35 54 18.52 28.00 8.25
524075 Albert David B 10.00 472.30 472.35 479.00 461.30 463.75 -1.81 5345 25.09 559 13.81 568.35 255.00
526707 Alchemist B 10.00 4.95 5.15 5.15 4.71 4.91 -0.81 12007 0.58 71 -0.14 6.83 0.61
531409 Alchemist Co X 10.00 6.18 6.48 6.48 6.48 6.48 4.85 3520 0.23 10 46.29 14.65 5.92
532114 Alchemist Re X 2.00 1.20 1.14 1.14 1.14 1.14 -5.00 2064 0.02 7 -6.33 1.80 0.87
506235 Alembic B 2.00 94.35 96.90 96.90 88.30 89.45 -5.19 271659 253.05 2822 6.98 96.90 25.00
533573 Alembic Phar A1 2.00 1081.55 1110.00 1128.00 1045.00 1051.45 -2.78 72526 792.44 4823 19.69 1128.00 436.10
511463 Alexander St X 10.00 11.62 10.60 12.47 10.55 11.83 1.81 161905 18.69 296 -591.50 21.30 9.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530973 Alfa ICA (I) XT 10.00 18.85 19.75 19.75 19.75 19.75 4.77 100 0.02 1 6.50 34.20 17.20
517546 Alfa Transfo X 10.00 11.50 11.50 11.50 11.50 11.50 0.00 25 0.00 1 -1.38 22.55 9.35
505216 Alfred Herb. X 10.00 555.00 544.00 554.55 530.00 554.55 -0.08 163 0.88 11 46.41 650.00 490.00
531147 Alicon Cast. B 5.00 282.85 285.00 303.00 276.00 290.00 2.53 1770 5.15 136 -12.48 450.10 169.50
530889 Alka (I) XT 1.00 0.24 0.24 0.24 0.23 0.23 -4.17 139833 0.32 62 -- 0.31 0.20
533029 Alkali Metal B 10.00 46.10 46.00 51.70 46.00 47.75 3.58 22249 11.14 418 -34.11 57.95 20.65
539523 Alkem Labora A1 2.00 2863.90 2868.00 3089.55 2868.00 2980.30 4.06 40705 1220.38 4894 31.61 3089.55 1703.45
506767 Alkyl Amines B 5.00 2416.75 2429.15 2465.00 2370.05 2434.75 0.74 3853 93.09 1407 24.67 2833.00 682.05
532749 Allcargo Log A1 2.00 96.20 99.50 99.80 95.00 98.35 2.23 21882 21.11 240 10.83 122.70 51.50
532875 Allied Digit B 5.00 18.25 18.95 19.65 18.45 18.85 3.29 10193 1.92 45 5.32 26.30 10.30
532633 Allsec Tech. B 10.00 196.00 206.15 217.15 206.15 215.95 10.18 508 1.08 61 8.46 340.00 109.15
531400 Almondz Glob B 6.00 9.65 9.91 9.94 9.86 9.86 2.18 649 0.06 3 5.90 20.00 8.82
521070 Alok Inds. B 1.00 42.50 42.90 44.60 40.40 40.40 -4.94 18369916 7816.42 40265 6.81 61.40 1.36
532878 Alpa Lab. B 10.00 28.75 27.90 27.90 27.35 27.35 -4.87 19945 5.46 84 31.08 31.75 11.45
526397 Alphageo (I) B 10.00 173.15 171.20 172.80 165.80 167.25 -3.41 8262 13.94 397 -12.13 278.90 110.05
530715 Alps Inds. T 10.00 1.10 1.12 1.12 1.05 1.05 -4.55 25291 0.28 41 -0.04 2.97 0.61
524634 Alufluoride X 10.00 171.85 175.00 176.00 171.00 171.30 -0.32 22367 38.51 296 11.60 192.90 65.00
506597 Amal X 10.00 165.15 168.00 168.00 158.00 162.45 -1.63 9083 14.80 236 21.07 171.00 79.05
500008 Amara Raja B A1 1.00 721.30 725.00 727.35 713.90 717.85 -0.48 12745 91.66 635 18.55 814.00 350.25
521097 Amarjothi Sp X 10.00 51.70 52.00 53.00 50.85 53.00 2.51 1338 0.70 16 4.23 86.50 39.00
539196 Amba Enterp. X 5.00 10.25 10.25 10.26 9.40 9.54 -6.93 1586 0.15 11 8.92 23.06 7.20
540902 Amber Enterp A1 10.00 1688.70 1720.00 1801.00 1700.00 1785.15 5.71 7978 140.38 974 35.44 1801.00 785.85
531978 Ambika Cotto B 10.00 662.60 692.00 692.00 653.75 658.75 -0.58 1769 11.73 253 7.21 956.00 421.00
500425 Ambuja Cemen A1 2.00 223.15 224.00 226.25 218.65 219.60 -1.59 90934 202.07 1617 21.94 226.25 136.65
530133 Amco India X 10.00 16.50 17.00 17.25 15.75 17.25 4.55 1500 0.24 12 8.06 27.10 11.90
532828 AMD Inds B 10.00 14.39 14.10 14.60 14.10 14.26 -0.90 342 0.05 19 5.28 21.95 8.40
513117 Amforge Inds X 2.00 1.79 1.87 1.87 1.87 1.87 4.47 1900 0.04 4 93.50 2.08 0.50
541771 Amin Tannery X 1.00 0.82 0.85 0.86 0.85 0.86 4.88 6300 0.05 4 86.00 1.35 0.56
506248 Amines&Plast X 2.00 43.30 44.00 44.40 42.15 43.65 0.81 12741 5.54 123 9.77 50.00 16.30
500343 AMJ Land Hol B 2.00 21.70 21.70 22.95 19.60 20.30 -6.45 20389 4.33 310 8.35 24.80 13.10
526241 Amrapali Ind X 5.00 3.83 3.83 3.83 3.83 3.83 0.00 15003 0.57 14 -95.75 5.56 3.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507525 Amrit Corp. X 10.00 791.00 760.05 825.00 760.05 806.80 2.00 33 0.26 10 -105.33 825.00 491.00
590006 Amrutanjan B 1.00 426.35 429.00 461.35 427.00 450.95 5.77 39364 176.28 1821 52.50 558.70 251.00
542721 Anand Rayons M 10.00 31.00 32.00 32.00 32.00 32.00 3.23 4000 1.28 1 -- 51.00 24.20
515055 Anant Raj B 2.00 23.60 24.50 28.30 23.05 28.30 19.92 147637 40.29 683 7.28 40.80 13.35
532141 Andhra Cem. T 10.00 5.51 5.25 5.49 5.24 5.24 -4.90 85737 4.51 355 -0.91 10.93 1.50
502330 Andhra Paper B 10.00 219.55 223.55 224.90 221.15 222.00 1.12 3260 7.28 222 4.15 451.50 115.00
500012 Andhra Petro X 10.00 20.95 20.90 23.10 20.90 21.50 2.63 328718 71.99 513 13.44 45.00 14.70
590062 Andhra Sugar B 10.00 330.75 332.50 336.20 331.30 334.85 1.24 2976 9.95 156 4.47 378.65 119.00
526173 Andrew Yule B 2.00 13.97 13.97 14.43 13.77 14.32 2.51 107999 15.31 602 -32.55 18.00 6.05
540694 ANG Lifesci. M 10.00 41.00 40.00 41.50 40.00 41.30 0.73 9600 3.94 6 7.32 47.00 26.55
519383 Anik Inds. B 10.00 13.56 13.36 13.98 12.90 13.11 -3.32 4757 0.64 25 -2.73 17.70 5.31
537785 Anisha Impex M 10.00 56.25 51.10 57.50 51.00 57.50 2.22 97500 50.53 14 821.43 57.50 29.55
531878 Anjani Fin. X 10.00 0.89 0.86 0.86 0.86 0.86 -3.37 200 0.00 1 3.31 1.31 0.86
511153 Anjani Foods XT 10.00 29.90 31.35 31.35 30.05 31.35 4.85 310 0.10 5 -34.45 31.35 4.97
518091 Anjani Portl B 10.00 141.50 145.95 156.00 145.05 152.80 7.99 23542 35.66 1190 9.58 173.00 82.25
531223 Anjani Synth X 10.00 11.15 11.15 11.15 11.15 11.15 0.00 50 0.01 1 4.61 15.68 9.96
532870 Ankit Metal T 10.00 0.72 0.70 0.71 0.70 0.70 -2.78 2013 0.01 4 -0.13 0.82 0.35
523007 Ansal Build. X 10.00 26.00 23.55 29.40 23.55 28.65 10.19 6232 1.71 79 46.21 40.80 18.00
507828 Ansal Hsg. T 10.00 3.81 3.98 4.00 3.85 4.00 4.99 1500 0.06 12 -0.41 9.15 2.57
500013 Ansal Proper T 5.00 4.04 4.24 4.24 3.91 4.13 2.23 7778 0.33 26 -0.27 6.88 3.40
538833 Anubhav Infr T 10.00 3.46 3.46 3.46 3.46 3.46 0.00 1102 0.04 4 -69.20 10.45 3.46
506260 Anuh Pharma X 5.00 284.45 294.00 312.00 282.05 296.15 4.11 98750 298.13 1740 51.87 337.90 97.40
542460 Anup Engg. B 10.00 509.20 540.00 549.00 511.00 546.85 7.39 4912 26.44 435 13.87 676.00 219.05
530109 Anupam Finse X 10.00 13.26 13.25 14.47 11.94 11.94 -9.95 98302 12.02 177 19.57 35.45 9.70
532259 Apar Inds. B 10.00 302.65 305.40 317.55 301.95 303.75 0.36 3706 11.39 263 16.41 596.70 235.10
523694 Apcotex Inds B 2.00 113.55 119.00 122.80 113.85 122.00 7.44 14675 17.56 711 16.87 230.00 64.35
540692 Apex Frozen B 10.00 241.80 241.40 249.85 238.25 242.30 0.21 12077 29.45 628 12.49 444.75 132.05
533758 APL Apollo A1 10.00 2141.55 2136.50 2195.00 2098.90 2164.15 1.06 3396 73.25 982 22.62 2216.95 1025.00
517096 Aplab X 10.00 6.55 6.87 6.87 6.87 6.87 4.89 100 0.01 1 16.36 9.48 4.45
542774 APM Finvest X 2.00 13.00 12.60 12.60 12.60 12.60 -3.08 125 0.02 1 -4.47 22.00 9.70
523537 APM Inds. X 2.00 14.25 14.25 14.25 13.07 14.00 -1.75 110 0.01 5 4.22 23.80 10.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512437 Apollo Finve X 10.00 261.85 262.00 274.80 251.05 269.70 3.00 917 2.46 31 15.19 405.20 34.30
508869 Apollo Hosp. A1 5.00 1694.20 1704.80 1752.85 1703.85 1744.45 2.97 66338 1152.67 4597 53.35 1814.00 1047.45
540879 Apollo Micro B 10.00 122.60 122.75 126.35 122.75 123.85 1.02 19252 23.91 582 18.35 142.70 40.00
531761 Apollo Pipes B 10.00 347.45 345.40 355.65 340.80 350.50 0.88 4754 16.65 408 54.34 521.80 220.00
538566 Apollo Trico X 2.00 495.25 497.90 524.00 497.00 520.90 5.18 96013 493.27 1233 33.33 524.00 173.00
500877 Apollo Tyres A1 1.00 115.60 116.00 124.90 114.50 123.45 6.79 2436381 2979.78 13798 35.27 196.70 73.55
532475 Aptech B 10.00 108.40 108.55 113.40 108.50 110.05 1.52 57086 63.55 1117 113.45 192.75 65.55
512344 Aravali Sec. XT 10.00 1.78 1.70 1.70 1.70 1.70 -4.49 202 0.00 4 0.60 3.77 1.48
540135 ARC Finance X 10.00 0.37 0.38 0.38 0.38 0.38 2.70 1 0.00 1 7.60 1.39 0.23
532994 Archidply In B 10.00 28.05 28.05 29.25 27.80 27.90 -0.53 22503 6.44 108 16.32 32.54 12.00
532212 Archies B 2.00 11.27 11.23 11.57 11.23 11.44 1.51 2211 0.25 12 -5.40 25.00 8.11
524640 Archit Org. XT 10.00 9.97 9.78 10.00 9.78 10.00 0.30 6919 0.69 15 -18.87 12.61 5.05
532914 Arcotech T 2.00 2.25 2.25 2.35 2.15 2.35 4.44 6323 0.14 25 -0.42 4.20 0.75
539151 Arfin X 10.00 32.25 33.80 37.00 32.55 35.50 10.08 9372 3.30 62 -2.50 75.95 21.65
532935 Aries Agro B 10.00 65.75 67.25 72.00 62.95 69.15 5.17 16111 11.19 462 9.23 78.75 33.54
511605 Arihant Cap. X 5.00 54.20 55.20 56.90 52.20 54.80 1.11 16630 9.17 121 6.52 57.80 24.10
506194 Arihant Supe T 10.00 22.00 20.90 22.70 20.90 22.70 3.18 521 0.11 5 -151.33 46.65 16.50
531179 Arman Finl.S B 10.00 448.80 435.05 459.00 434.00 441.30 -1.67 2845 12.52 365 8.98 1119.95 287.30
537069 Arnold Hold X 10.00 31.20 31.70 31.70 29.60 30.85 -1.12 2145 0.67 12 59.33 58.50 26.10
513729 Aro Granite B 10.00 25.65 26.30 28.00 25.05 25.50 -0.58 4854 1.26 92 10.81 48.40 15.35
516064 Arrow Greent T 10.00 41.00 39.65 43.00 39.65 41.05 0.12 425 0.18 5 -5.81 67.10 30.35
506074 Arshiya T 2.00 9.95 10.00 10.30 9.51 9.90 -0.50 37328 3.80 73 -0.55 30.70 6.74
533163 ARSS Infrast B 10.00 11.78 12.05 12.05 11.75 11.85 0.59 654 0.08 18 -7.14 29.95 9.11
531297 Artefact Pro X 10.00 29.05 31.00 31.35 27.45 28.80 -0.86 4613 1.43 95 4.65 52.45 21.90
542670 Artemis Elec B 10.00 99.55 94.60 94.60 94.60 94.60 -4.97 1518 1.44 9 24.51 189.00 76.35
542919 Artemis Medi B 10.00 165.80 169.50 171.20 169.50 171.20 3.26 300 0.51 18 50.65 302.25 120.00
522134 Artson Engg. XT 1.00 26.75 26.75 27.50 25.85 26.65 -0.37 8891 2.39 58 -18.13 45.55 18.20
500101 Arvind A1 10.00 30.25 30.95 31.40 30.25 30.40 0.50 797508 247.12 1389 8.24 59.00 19.00
542484 Arvind Fashn A1 4.00 122.15 122.30 126.80 121.35 123.55 1.15 13563 16.65 452 -2.42 537.30 110.55
539301 Arvind Smart B 10.00 79.15 79.55 86.50 78.70 85.60 8.15 36826 30.61 1286 7.74 108.00 56.20
538716 Aryaman Cap. M 10.00 35.00 30.05 40.40 30.00 35.15 0.43 185000 56.56 12 703.00 40.40 26.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530245 Aryaman Fin. X 10.00 47.55 48.00 48.05 48.00 48.00 0.95 247400 118.79 18 61.54 52.00 30.00
515030 Asahi (I) Gl B 1.00 185.95 189.95 200.00 185.20 197.85 6.40 11358 21.97 679 93.77 276.95 118.40
532853 Asahi Song.C B 10.00 229.15 234.20 236.10 216.75 217.25 -5.19 8683 19.51 557 9.88 242.80 63.05
527001 Ashapura Min B 2.00 42.65 44.75 44.75 43.10 44.75 4.92 40644 18.08 203 -1.31 49.25 18.70
540024 Ashari Agen. X 10.00 9.00 9.20 9.20 8.90 8.90 -1.11 67352 5.99 4 -2.06 20.00 8.00
519174 Ashiana Agro XT 10.00 0.40 0.42 0.42 0.42 0.42 5.00 100 0.00 1 -21.00 0.55 0.26
523716 Ashiana Hous B 2.00 60.20 61.00 62.20 60.80 61.10 1.50 2214 1.36 67 -20.71 125.00 39.00
513401 Ashiana Isp. X 10.00 6.44 6.44 6.44 6.43 6.44 0.00 600 0.04 3 -0.44 15.20 5.99
590122 Ashika Credi X 10.00 18.35 18.20 18.45 18.00 18.10 -1.36 25127 4.60 46 -4.99 45.05 13.85
514286 Ashima T 10.00 5.46 5.26 5.53 5.26 5.53 1.28 2091 0.11 9 -21.27 9.80 3.00
512247 Ashirwad Cap X 1.00 1.97 2.11 2.11 2.08 2.10 6.60 7641 0.16 12 30.00 3.62 1.70
507872 Ashnoor Text XT 10.00 9.93 9.50 9.51 9.50 9.51 -4.23 413 0.04 2 3.76 16.23 8.31
524594 Ashok Alco-C X 10.00 20.05 19.40 22.75 19.40 21.85 8.98 8474 1.82 99 -1.41 30.50 13.30
500477 Ashok Leylan A1 1.00 49.00 49.50 50.40 48.90 49.95 1.94 1150358 572.90 2456 43.43 87.50 33.70
533271 Ashoka Build A1 5.00 56.90 57.05 58.40 56.70 58.05 2.02 52007 29.96 614 9.86 128.25 37.00
531568 Ashutosh Pap X 10.00 0.52 0.54 0.54 0.54 0.54 3.85 3000 0.02 1 27.00 0.78 0.44
502015 ASI Inds. X 1.00 12.37 12.10 12.70 10.80 12.25 -0.97 9426 1.15 33 3.51 15.70 5.32
532888 Asian Granit B 10.00 229.70 236.80 236.80 211.05 214.50 -6.62 18196 40.95 1061 15.30 275.00 109.15
533227 Asian Hot.(E B 10.00 139.75 144.15 144.15 138.30 140.95 0.86 96 0.14 13 -14.08 229.00 111.30
500023 Asian Hot.(N B 10.00 55.10 52.00 56.25 52.00 54.85 -0.45 10100 5.47 3 -3.05 125.00 44.75
533221 Asian Hot.(W B 10.00 264.20 257.25 284.95 240.05 284.95 7.85 328 0.91 137 335.24 395.00 190.00
530355 Asian Oilfie X 10.00 99.60 101.00 101.00 97.00 97.55 -2.06 39441 38.66 260 12.70 143.40 63.80
500820 Asian Paints A1 1.00 1728.25 1729.90 1816.50 1727.55 1805.05 4.44 219617 3917.08 14272 76.32 1915.90 1431.85
519532 Asian Tea X 10.00 13.57 13.84 13.84 13.84 13.84 1.99 200 0.03 2 8.49 13.84 5.45
526433 ASM Tech. X 10.00 83.55 87.70 87.70 87.70 87.70 4.97 428 0.38 11 6.29 111.80 49.20
542911 Assam Entrad XT 10.00 99.45 94.50 94.50 94.50 94.50 -4.98 5 0.00 1 8.89 108.90 94.50
507526 Asso.Alcohol B 10.00 254.85 262.90 271.40 261.00 264.95 3.96 146202 390.83 5199 44.76 298.00 122.00
533138 Astec Life B 10.00 993.80 999.80 1008.85 989.00 992.25 -0.16 4617 45.96 518 29.99 1119.50 306.00
540975 Aster DM Hel A1 10.00 130.40 131.90 131.90 128.00 128.20 -1.69 4636 5.98 147 23.14 180.50 78.50
532493 Astra Micro B 2.00 108.55 108.80 110.35 108.00 108.55 0.00 33669 36.74 536 21.33 127.90 45.85
532830 Astral Polyt A1 1.00 1080.30 1065.50 1065.50 1016.00 1048.85 -2.91 8144 85.02 1038 71.64 1265.20 747.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506820 Astrazeneca A1 2.00 3339.15 3349.15 3358.10 3320.05 3331.80 -0.22 1563 52.10 309 115.37 3700.00 1635.30
532340 Astro Bio Sy X 10.00 1.75 1.75 1.75 1.75 1.75 0.00 200 0.00 2 -17.50 2.06 1.24
540824 Astron Paper B 10.00 39.15 37.55 40.00 37.55 39.55 1.02 6713 2.64 135 13.69 119.20 24.15
517429 Athena Glob. X 10.00 29.40 28.10 29.50 28.05 29.50 0.34 5085 1.49 8 -5.84 54.00 25.00
538713 Atishay B 10.00 47.50 47.50 47.50 47.00 47.00 -1.05 249 0.12 8 19.75 69.00 21.60
532759 Atlanta B 2.00 9.04 9.01 9.45 9.01 9.35 3.43 2801 0.26 156 -0.10 11.62 2.62
505029 Atlas Cycles T 5.00 44.15 44.00 44.90 43.00 44.00 -0.34 3732 1.62 30 -0.62 90.10 27.75
514394 Atlas Jewell X 10.00 48.65 49.60 49.60 48.25 49.60 1.95 4930 2.44 27 53.91 76.75 8.73
500027 Atul A1 10.00 5128.80 5154.80 5278.00 5125.00 5148.40 0.38 2146 111.37 575 23.98 5447.25 3256.60
531795 Atul Auto B 5.00 159.60 160.90 169.85 158.70 164.85 3.29 19657 32.36 1061 6.75 298.70 117.00
500028 ATV Projects XT 10.00 3.28 3.12 3.40 3.12 3.12 -4.88 50250 1.57 48 6.78 5.17 2.60
540611 AU Small F.B A1 10.00 737.05 725.00 730.65 707.00 708.85 -3.83 32075 229.07 2112 32.19 1217.70 366.20
532668 Aurion.Sol. B 10.00 50.05 48.55 51.85 48.50 50.95 1.80 10175 5.12 216 3.77 112.00 27.05
530233 Auro Labs. X 10.00 53.45 54.95 55.30 49.00 52.35 -2.06 18627 9.69 142 8.05 64.60 23.00
524804 Aurobindo Ph A1 1.00 909.65 920.00 923.05 898.25 906.65 -0.33 251303 2288.35 6666 18.76 923.05 281.14
509009 Ausom Enterp B 10.00 28.45 30.35 30.35 29.95 29.95 5.27 15 0.00 2 2.33 49.40 23.50
522005 Austin Engg. X 10.00 31.05 30.50 30.50 30.35 30.40 -2.09 22 0.01 3 -6.45 57.40 22.30
539177 Authum Inv. XT 10.00 110.00 115.50 115.50 115.50 115.50 5.00 1 0.00 1 -8.71 151.85 21.05
505010 Auto Axles B 10.00 560.40 572.00 572.00 543.90 559.65 -0.13 2482 13.89 292 20.56 1018.50 335.70
505036 Auto Cor.Goa X 10.00 309.25 314.40 333.00 309.00 329.10 6.42 7369 23.65 136 -56.16 605.00 227.30
532797 Autoline Ind T 10.00 34.85 36.55 36.55 36.55 36.55 4.88 201 0.07 3 -1.50 46.00 9.20
500029 Autolite B 10.00 19.25 20.20 20.80 19.35 20.25 5.19 6461 1.30 142 -5.89 29.90 10.60
540649 Avadh Sugar B 10.00 161.50 161.10 176.00 161.10 172.60 6.87 21022 35.27 649 4.78 364.15 88.50
531310 Available Fi X 10.00 6.87 7.21 7.21 7.21 7.21 4.95 100 0.01 2 0.15 8.80 5.15
512149 Avance Tech. X 10.00 0.37 0.38 0.38 0.38 0.38 2.70 163672 0.62 25 -0.15 0.38 0.20
532406 Avantel Soft X 10.00 344.20 355.00 360.00 335.00 337.45 -1.96 6183 21.03 189 12.60 380.00 140.00
512573 Avanti Feeds A1 1.00 480.10 480.00 497.40 478.85 485.10 1.04 30637 150.36 1440 19.07 769.90 250.00
540376 Avenue Super A1 10.00 2149.65 2169.60 2178.00 2135.00 2139.05 -0.49 11959 256.79 1321 136.07 2559.00 1400.00
523896 AVI Products XT 10.00 19.00 18.05 18.05 18.05 18.05 -5.00 60 0.01 2 15.70 20.00 18.05
531541 Avon Lifesci Z 10.00 3.90 3.90 3.90 3.71 3.85 -1.28 1251 0.05 6 -0.44 4.08 1.20
511589 Avonmore Cap X 10.00 9.36 9.87 9.87 9.61 9.61 2.67 4050 0.40 20 1.50 14.70 6.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519105 AVT Natural B 1.00 43.25 44.90 45.35 42.50 43.90 1.50 70469 31.07 530 19.69 50.70 18.60
532215 Axis Bank A1 2.00 433.00 430.20 437.00 427.40 433.20 0.05 3870427 16611.18 5859 72.32 765.90 285.00
533570 Axis Gold ET E 1.00 48.71 48.75 49.50 48.40 48.92 0.43 55837 27.28 1038 -- 53.05 28.45
540552 AxisAdv1-RG B 10.00 10.32 10.32 10.32 10.32 10.32 0.00 1000 0.10 2 -- 12.25 8.41
532395 Axiscades En B 5.00 55.25 55.80 55.80 53.55 53.75 -2.71 4007 2.17 134 6.82 86.50 26.70
505506 Axon Venture X 10.00 0.93 0.97 0.97 0.90 0.97 4.30 1692 0.02 9 3.13 0.97 0.35
523850 Axtel Inds. X 10.00 133.25 130.00 136.85 130.00 135.70 1.84 18100 24.23 201 20.13 139.00 78.00
508933 AYM Syntex B 10.00 25.25 25.90 26.00 23.35 24.30 -3.76 209 0.05 8 6.98 40.90 12.90