ETIG Stories
Equity Market
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
A Companies Traded as on 19/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500009 A Sarabhai X 10.00 27.30 27.50 28.70 27.50 27.91 2.23 84129 23.60 223 22.15 61.35 25.97
542012 A-1 T 10.00 1854.75 1762.05 1762.05 1762.05 1762.05 -5.00 5470 96.38 1093 808.28 2816.55 380.00
532974 A.Birla Mone B 1.00 145.35 146.30 147.65 145.85 146.30 0.65 1294 1.90 91 87.08 303.00 130.90
533292 A2Z Infra En B 10.00 14.11 13.76 14.36 13.76 14.06 -0.35 3476 0.49 36 93.73 26.86 12.32
543671 AAA Tech T 10.00 102.00 98.00 101.94 98.00 101.94 -0.06 816 0.80 13 37.20 136.66 66.00
544176 Aadhar Hsg.F A1 10.00 480.45 477.00 488.40 477.00 487.30 1.43 17429 84.45 768 38.80 547.75 340.50
530027 Aadi Inds. XT 10.00 9.41 9.88 9.88 9.88 9.88 4.99 18455 1.82 32 -54.89 9.88 4.49
538812 Aanchal Ispt XT 10.00 8.40 8.82 8.82 8.82 8.82 5.00 176 0.02 14 -0.19 8.82 3.26
524412 Aarey Drugs B 10.00 66.44 64.01 69.75 64.01 68.46 3.04 8065 5.39 185 54.33 100.00 31.30
539562 Aarnav Fash. X 10.00 32.29 32.65 33.60 30.22 31.56 -2.26 83627 26.46 469 13.96 75.50 30.22
542580 Aartech Solo B 5.00 47.60 48.55 48.56 47.70 47.70 0.21 3143 1.51 138 45.87 105.57 46.81
524348 Aarti Drugs B 10.00 379.85 375.85 386.05 375.85 381.90 0.54 7320 27.87 384 17.63 574.95 312.50
524208 Aarti Inds. A1 5.00 364.20 364.55 371.00 363.50 369.40 1.43 38647 141.83 1143 46.00 494.00 345.15
543748 Aarti Pharma A1 5.00 729.15 726.05 749.90 726.05 747.25 2.48 6221 46.01 449 28.25 971.50 557.20
543210 Aarti Surfac B 10.00 398.30 395.00 404.00 395.00 404.00 1.43 160 0.64 38 22.76 666.95 382.00
543346 Aashka Hosp. M 10.00 83.50 85.00 85.00 85.00 85.00 1.80 1000 0.85 1 48.30 120.00 65.10
511764 Aastamang.Fi X 10.00 44.90 44.50 44.90 43.60 43.72 -2.63 1262 0.55 20 8.31 55.00 26.50
541988 Aavas Financ A1 10.00 1454.60 1454.95 1466.80 1435.10 1459.55 0.34 8987 130.41 981 23.55 2238.35 1435.10
540718 Aayush Art M 10.00 1073.40 1073.90 1075.95 1071.10 1074.05 0.06 48375 519.47 373 11933.89 1084.05 616.85
539528 Aayush Well. X 1.00 45.31 47.57 47.57 47.57 47.57 4.99 37771 17.97 128 51.15 267.30 30.70
540691 AB Capital A1 10.00 344.30 345.05 349.45 343.55 348.80 1.31 84573 293.17 2299 27.97 368.90 148.75
544522 AB Cotspin B 10.00 411.70 417.00 417.00 404.85 406.95 -1.15 1023 4.25 51 64.39 508.00 379.65
544281 AB Infrabuil B 1.00 19.08 19.08 19.24 18.81 18.84 -1.26 5434 1.04 203 62.80 22.90 6.17
544403 AB Lifestyle B 10.00 122.40 123.40 124.90 114.90 116.55 -4.78 169384 200.92 1622 -- 176.10 114.90
543474 AB Nifty50 B 1.00 30.04 29.98 30.28 29.98 30.21 0.57 3598 1.08 195 -- 31.00 24.80
500040 AB Real Est A1 10.00 1718.75 1740.30 1770.65 1720.50 1739.65 1.22 12478 217.31 1329 -91.32 2705.00 1564.80
540008 AB S&P Sen A1 1.00 84.73 85.57 86.65 85.20 85.30 0.67 111 0.09 8 -- 89.40 70.90
523204 Aban Offshor T 2.00 24.83 23.59 23.59 23.59 23.59 -4.99 7720 1.82 37 -0.13 68.98 23.59
512165 ABans Enterp X 2.00 31.18 30.41 31.45 30.32 30.68 -1.60 3414 1.05 39 11.36 43.98 25.00
543712 Abans Finl.S B 2.00 205.60 205.75 205.75 202.05 202.05 -1.73 153 0.31 54 8.36 294.95 166.00
531658 Abate AS Ind X 10.00 16.61 16.94 17.28 16.11 16.60 -0.06 4976 0.85 59 -332.00 26.20 8.73
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500002 ABB India A1 2.00 5087.90 5149.30 5190.00 5100.05 5175.80 1.73 2389 123.11 319 62.18 7449.70 4590.05
500488 Abbott (I) A1 10.00 27874.65 27870.65 28189.50 27870.00 28039.30 0.59 227 63.65 183 39.49 35921.55 25260.20
520123 ABC India X 10.00 79.29 79.00 79.29 75.00 78.41 -1.11 357 0.27 25 50.59 122.00 67.55
532057 Abhinav Cap. X 10.00 126.45 125.85 125.85 125.85 125.85 -0.47 8 0.01 3 38.37 179.85 103.35
538952 Abhinav Leas X 1.00 1.22 1.22 1.22 1.20 1.20 -1.64 16989 0.21 19 -13.33 2.05 1.11
539544 Abhishek Inf X 10.00 7.43 7.43 7.43 7.06 7.06 -4.98 110 0.01 3 -15.35 9.56 5.57
511756 Abirami Fin. Z 10.00 39.60 39.60 39.60 39.50 39.50 -0.25 118 0.05 6 42.02 74.90 38.15
531161 ABM Knowledg XT 5.00 258.50 250.00 269.40 246.00 260.00 0.58 4841 12.25 73 40.06 325.00 126.70
544422 Abram Food MT 10.00 111.50 110.00 117.00 110.00 113.50 1.79 2400 2.72 2 17.93 150.00 78.00
544500 Abril Paper M 10.00 41.10 44.50 44.50 44.50 44.50 8.27 2000 0.89 1 25.14 56.90 37.00
543473 ABSHealthETF B 0.00 14.99 14.85 15.15 14.85 15.09 0.67 2816 0.42 36 -- 16.00 12.00
543374 ABSL AMC A1 5.00 784.80 786.85 793.25 753.00 760.95 -3.04 20054 153.09 1548 22.63 911.60 562.45
543575 ABSLNIF200MO B 10.00 31.31 31.60 31.60 31.52 31.52 0.67 273 0.09 4 -- 34.70 25.82
544218 ABSLNiftyPSE B 1.00 9.75 9.80 9.82 9.72 9.80 0.51 1016 0.10 16 -- 10.90 7.90
543472 ABSNIFITETF B 0.00 41.34 41.49 41.66 41.49 41.66 0.77 17 0.01 2 -- 48.70 33.46
543471 ABSSILVERETF E 0.00 201.14 206.16 206.16 197.46 201.24 0.05 133039 266.15 1131 -- 206.16 84.75
500410 ACC A1 10.00 1755.30 1773.25 1773.25 1747.00 1752.65 -0.15 9373 164.69 1443 9.86 2133.15 1747.00
531533 Accedere X 10.00 78.38 79.00 82.29 75.15 80.40 2.58 110 0.09 8 287.14 97.50 62.40
517494 Accel X 2.00 15.00 15.15 15.74 14.65 15.39 2.60 14263 2.19 139 39.46 23.75 13.00
543938 AccelerateBS M 10.00 72.00 72.05 72.05 72.00 72.00 0.00 10240 7.38 5 40.00 192.00 67.00
532268 Accelya Sol. B 10.00 1313.15 1304.00 1318.20 1302.10 1314.05 0.07 1005 13.14 120 15.55 1581.15 1218.15
544598 Accuracy Shi B 1.00 5.58 5.22 5.71 5.22 5.71 2.33 2646 0.15 44 31.72 7.92 5.00
544431 Ace Alpha T M 10.00 92.25 92.00 93.00 91.00 93.00 0.81 13000 11.98 10 15.35 138.00 77.10
539661 Ace Men Engg X 10.00 94.35 96.50 98.00 96.00 96.29 2.06 1511 1.46 17 -- 104.85 53.35
531525 ACE Software X 10.00 210.60 220.00 220.00 208.35 213.45 1.35 15032 31.96 109 59.13 302.26 162.62
543499 Achyut Healt M 1.00 5.85 5.83 5.84 5.47 5.77 -1.37 283500 16.31 9 -- 6.57 2.82
517356 ACI Infocom X 1.00 1.29 1.27 1.31 1.27 1.30 0.78 1636670 21.25 298 -65.00 2.85 1.20
530043 Acknit Inds X 10.00 274.35 283.70 283.70 252.45 273.15 -0.44 144 0.37 22 10.32 344.00 210.20
539391 Acme Resourc Z 10.00 36.70 35.00 37.97 35.00 36.01 -1.88 205 0.08 17 34.96 58.95 35.00
544283 ACME Solar B 2.00 232.80 232.80 236.00 230.35 231.90 -0.39 38835 90.66 1163 20.13 324.25 167.55
530745 ACS Tech X 10.00 34.77 35.46 35.46 35.29 35.46 1.98 49474 17.54 55 40.30 40.40 3.28
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532762 Action Const A1 2.00 925.45 925.60 930.55 920.50 927.20 0.19 12135 112.27 1238 26.42 1599.55 909.30
541144 Active Cloth B 10.00 111.15 112.25 112.70 109.00 112.35 1.08 970 1.08 35 14.90 161.20 82.55
543349 Acutaas Chem A1 5.00 1630.95 1631.50 1653.10 1618.95 1649.35 1.13 1558 25.47 248 60.31 1901.35 919.62
511359 Ad-Manum Fin X 10.00 58.08 58.08 58.08 55.70 57.01 -1.84 254 0.15 12 4.23 108.95 55.30
539254 Adani Energy A1 10.00 976.15 976.15 991.20 972.30 988.50 1.27 24970 245.16 917 52.66 1050.00 639.35
512599 Adani Enterp A1 1.00 2228.45 2230.65 2250.40 2210.00 2239.05 0.48 18173 405.13 1785 36.94 2612.75 1965.05
541450 Adani Green A1 10.00 1011.20 1011.55 1024.65 1007.50 1021.50 1.02 127126 1292.99 4801 83.39 1179.20 758.00
532921 Adani Ports A1 2.00 1491.50 1500.65 1503.60 1490.55 1496.00 0.30 106062 1586.29 3773 27.02 1548.60 1011.00
533096 Adani Power A1 2.00 141.30 141.25 142.20 140.65 141.70 0.28 978441 1384.63 6815 22.71 182.75 89.07
542066 Adani Total A1 1.00 581.95 580.45 585.60 562.25 568.80 -2.26 95076 545.07 4030 99.96 797.40 533.00
526711 Adarsh Plant X 10.00 32.20 33.81 33.81 31.20 33.81 5.00 5302 1.78 35 -25.81 44.90 23.21
523411 ADC (I) Com. X 10.00 1180.15 1201.55 1282.40 1186.10 1268.25 7.47 3924 49.11 217 32.30 2090.00 901.25
539506 Adcon Capita XT 1.00 0.65 0.65 0.65 0.63 0.64 -1.54 149942 0.96 199 8.00 1.12 0.51
544435 Adcounty Med M 10.00 121.00 122.50 122.50 114.95 114.95 -5.00 30400 35.47 36 18.81 282.00 113.00
541865 Add-Shop ERe B 10.00 8.60 8.95 8.95 8.32 8.55 -0.58 19629 1.68 115 14.02 16.00 7.62
507852 Addi Inds. X 5.00 107.00 108.00 114.00 102.00 107.30 0.28 466 0.50 37 28.69 141.25 36.35
519183 ADF Foods B 2.00 209.75 207.60 213.05 207.60 209.45 -0.14 3123 6.56 44 29.96 342.45 196.30
539189 Adhbhut Infr X 10.00 16.51 16.49 17.03 15.06 16.96 2.73 729 0.12 13 -18.43 23.70 14.20
514113 Adinath Text XT 10.00 23.94 23.95 23.95 22.75 23.83 -0.46 691 0.16 16 -238.30 43.39 15.46
543574 AdiNiftyQLIT B 10.00 22.02 21.92 22.12 21.92 22.12 0.45 867 0.19 31 -- 23.03 18.20
535755 Aditya Bir.F A1 10.00 75.41 75.40 77.28 75.40 76.70 1.71 235734 179.66 1510 -17.24 104.60 72.05
540146 Aditya Cons. M 10.00 38.10 38.98 38.98 38.29 38.29 0.50 2000 0.77 2 30.88 72.00 31.01
544466 Aditya Infot B 1.00 1522.75 1530.00 1567.00 1516.65 1558.20 2.33 11888 184.98 448 52.11 1747.55 1014.65
513513 Aditya Ispat X 10.00 9.76 9.76 10.91 9.76 9.99 2.36 1265 0.12 11 -3.30 11.87 8.26
521141 Aditya Spin. X 10.00 18.89 18.89 19.00 18.02 18.80 -0.48 1330 0.25 42 -18.08 33.50 16.50
540205 Aditya Visio A1 1.00 482.80 481.05 491.25 480.50 486.35 0.74 7462 36.21 602 58.11 598.10 328.25
517041 Ador Welding B 10.00 1053.15 1041.80 1046.05 1029.45 1033.85 -1.83 199 2.06 55 32.97 1258.85 777.00
532172 Adroit Info. B 10.00 10.05 10.14 10.75 9.82 10.08 0.30 31998 3.21 158 40.32 21.20 9.52
544185 Adtech Syst. X 10.00 68.61 69.98 70.79 68.07 68.55 -0.09 3316 2.28 43 17.85 101.99 55.65
543230 Advait Infra B 10.00 1464.40 1464.00 1508.00 1458.00 1497.70 2.27 12012 178.28 1302 40.91 2419.00 1020.00
544562 Advance Agro B 10.00 117.15 117.90 118.05 116.00 116.55 -0.51 6724 7.87 117 29.21 154.00 100.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521048 Advance Life X 10.00 22.21 21.50 22.50 21.00 21.18 -4.64 2223 0.47 39 19.08 34.50 20.55
534612 Advance Metr X 5.00 21.40 20.35 21.50 20.35 20.88 -2.43 5703 1.18 84 -2.73 45.85 20.35
540025 Advanced Enz A1 2.00 303.70 304.40 309.00 304.10 308.85 1.70 8133 24.92 187 23.45 375.85 257.85
523269 Advani Hotel B 2.00 56.63 58.90 58.90 55.75 57.57 1.66 20862 11.84 90 21.48 74.50 50.12
544446 Advent Hotel B 10.00 211.85 212.65 232.00 212.15 228.40 7.81 45872 103.80 906 -- 341.70 191.55
539773 Advik Cap. X 1.00 1.29 1.29 1.32 1.29 1.31 1.55 7425147 96.53 475 10.92 2.37 1.11
500003 Aegis Logis. A1 1.00 729.75 729.80 738.15 727.95 735.85 0.84 10669 78.15 535 36.04 1035.70 610.50
544407 Aegis Vopak B 10.00 261.60 259.70 266.00 256.35 262.25 0.25 20396 53.33 652 160.89 302.00 220.00
544213 Aelea Commod M 10.00 150.80 153.50 153.50 152.50 152.60 1.19 2400 3.67 4 25.43 344.00 139.05
524594 Aeonx Digit X 10.00 164.05 164.10 174.95 164.10 172.00 4.85 69 0.11 4 26.38 323.30 120.75
544634 Aequs B 10.00 151.70 153.00 154.15 148.35 150.70 -0.66 1165252 1759.31 9902 -98.50 165.40 135.50
511076 Aeroflex Ent B 2.00 78.35 78.59 85.08 78.36 84.61 7.99 13761 11.33 183 19.41 124.00 70.10
543972 Aeroflex Ind B 2.00 177.05 185.85 205.00 180.80 193.80 9.46 2098735 4163.18 16325 83.18 271.60 145.05
543743 Aeroflex Neu B 10.00 74.94 76.90 76.90 74.24 74.98 0.05 5579 4.21 164 131.54 125.00 65.00
534733 Aerpace Inds X 1.00 22.85 23.31 24.15 23.20 23.97 4.90 811939 193.48 786 -38.05 52.00 16.70
543534 Aether Inds. A1 10.00 842.90 837.05 842.10 831.15 837.85 -0.60 1605 13.43 200 57.07 936.50 723.15
544224 Afcom Holdg. M 10.00 834.15 842.95 853.95 835.00 842.00 0.94 29040 245.05 150 24.76 1268.95 618.00
544280 Afcons Infra B 10.00 379.60 382.30 384.05 376.20 380.60 0.26 66626 253.01 1911 31.12 570.00 376.20
542752 Affle 3I A1 2.00 1678.60 1674.00 1757.10 1669.00 1716.20 2.24 26432 451.20 2999 57.59 2186.80 1221.05
541402 Affordable R B 10.00 196.20 194.45 201.05 193.50 196.70 0.25 3997 7.83 209 145.70 695.00 191.90
506579 AG Ventures B 10.00 130.80 135.70 135.70 127.00 127.35 -2.64 3083 3.98 180 20.84 329.05 104.00
530765 Agarwal Fort X 10.00 18.91 18.50 18.55 18.50 18.54 -1.96 3096 0.57 11 36.35 25.95 17.11
531921 Agarwal Indl B 10.00 714.35 715.00 716.80 708.20 710.65 -0.52 230 1.64 44 12.77 1380.00 667.30
500187 AGI Greenpac A1 2.00 716.80 716.75 723.35 711.00 721.85 0.70 1959 14.06 191 13.27 1300.00 600.00
539042 AGI Infra B 1.00 262.05 261.55 265.90 260.00 264.50 0.93 5924 15.54 217 42.05 299.00 137.10
516020 Agio Paper X 10.00 5.01 5.01 5.26 5.01 5.26 4.99 172 0.01 6 -0.47 8.20 3.90
537292 Agri-Tech B 10.00 167.85 169.00 172.45 164.50 165.20 -1.58 2284 3.86 200 -38.15 228.45 104.70
539546 Agribio Spir X 10.00 232.90 242.00 242.00 222.00 236.75 1.65 50633 117.28 88 72.62 258.00 111.87
543451 AGS Transact Z 10.00 4.18 4.05 4.24 4.05 4.12 -1.44 34959 1.45 76 -0.31 72.75 3.85
532811 Ahluwalia Co B 2.00 954.60 954.65 976.40 951.50 975.35 2.17 4136 40.09 452 24.88 1134.95 620.65
522273 Ahmed.Steelc X 10.00 179.60 183.90 183.90 176.60 181.50 1.06 208 0.38 24 8.75 320.10 157.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532806 AI Champdany X 5.00 49.72 49.00 50.00 47.05 48.65 -2.15 1034 0.50 31 -3.32 65.70 37.20
532683 AIA Engineer A1 2.00 3804.30 3742.35 3850.00 3742.35 3801.60 -0.07 1104 42.14 309 31.81 3919.45 3000.60
544072 Aik Pipes M 10.00 33.30 33.00 33.00 33.00 33.00 -0.90 1600 0.53 2 11.15 117.55 29.80
524288 Aimco Pest. X 10.00 53.54 53.54 55.99 53.11 55.08 2.88 1511 0.83 27 -5.31 118.50 52.00
531439 AION-Tech B 10.00 49.58 54.80 54.80 49.83 50.52 1.90 341 0.17 53 33.02 86.00 45.71
543811 Airan B 2.00 17.53 17.45 18.10 17.45 17.92 2.22 6332 1.13 205 94.32 37.10 17.00
544516 Airfloa Rail M 10.00 332.85 330.00 335.00 330.00 334.70 0.56 49000 163.73 40 -- 431.95 266.00
532331 Ajanta Pharm A1 2.00 2600.95 2578.90 2676.55 2578.90 2622.45 0.83 2850 75.29 573 33.66 3115.00 2022.05
519216 Ajanta Soya X 2.00 28.10 28.10 28.45 27.71 28.38 1.00 25492 7.19 148 10.43 58.76 23.75
544356 AJAX Engg. B 1.00 588.05 607.65 617.45 590.95 594.70 1.13 4902 29.41 331 27.11 756.75 550.60
544425 AJC Jewel Mf M 10.00 89.00 85.00 87.20 85.00 87.20 -2.02 15600 13.30 10 16.33 111.00 79.61
511692 Ajcon Global X 1.00 6.85 7.60 7.60 6.05 7.05 2.92 62479 4.27 169 -235.00 14.46 5.82
513349 Ajmera Realt B 10.00 904.90 925.00 925.00 902.50 919.80 1.65 1481 13.49 128 28.33 1225.80 682.75
530499 AK Capital X 10.00 1340.05 1320.00 1439.00 1320.00 1413.20 5.46 1775 24.54 118 9.78 1718.80 896.30
530621 Akar Auto In X 5.00 123.15 125.00 126.95 114.00 116.15 -5.68 4400 5.31 138 23.05 204.60 87.10
542020 AKI India B 2.00 7.19 7.16 7.19 7.00 7.02 -2.36 6280 0.44 59 39.00 16.23 6.74
544200 Akme Fintrad B 1.00 6.69 6.67 6.87 6.64 6.86 2.54 137987 9.32 164 8.07 10.31 6.37
532351 Aksh Optifib B 5.00 6.52 6.45 6.67 6.45 6.56 0.61 10997 0.72 37 -5.13 13.53 5.90
541303 Akshar Spint B 1.00 0.55 0.55 0.55 0.53 0.54 -1.82 112200 0.60 34 -6.75 0.80 0.49
524598 Aksharchem B 10.00 251.10 256.00 258.00 248.45 249.05 -0.82 207 0.52 27 8.76 333.95 193.00
544222 Akums Drugs B 2.00 421.65 425.00 430.50 422.50 427.60 1.41 4808 20.51 246 -1644.62 678.80 407.40
500710 Akzo Nobel A1 10.00 3112.25 3117.35 3159.35 3103.75 3145.80 1.08 11840 369.75 1176 7.20 3942.15 3045.95
535916 Alacrity Sec B 10.00 52.24 53.00 58.00 53.00 56.42 8.00 83911 46.76 254 22.93 167.00 42.93
539115 Alan Scott E XT 10.00 363.50 356.25 370.55 356.25 367.45 1.09 27032 96.34 33 -196.50 370.55 92.00
531082 Alankit B 1.00 10.57 10.65 10.78 10.55 10.75 1.70 2218 0.24 38 15.58 23.49 10.26
524075 Albert David B 10.00 745.00 746.00 748.90 742.35 742.35 -0.36 24 0.18 8 -28.11 1412.15 740.25
506235 Alembic B 2.00 99.97 100.00 101.23 99.65 100.18 0.21 9594 9.62 157 7.94 148.75 85.55
533573 Alembic Phar A1 2.00 848.90 848.40 863.35 838.20 858.70 1.15 6820 58.19 524 26.60 1122.40 725.60
511463 Alexander St X 10.00 11.03 10.26 12.95 10.26 11.14 1.00 33122 3.75 116 -371.33 18.90 8.21
530973 Alfa ICA (I) X 10.00 78.84 88.00 88.00 87.75 87.75 11.30 2 0.00 2 23.78 123.00 67.50
517546 Alfa Transfo X 10.00 38.33 40.40 40.40 35.65 36.67 -4.33 14473 5.44 210 -47.62 128.90 35.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531156 Alfavision O X 1.00 6.01 6.05 6.10 5.89 6.05 0.67 1257 0.08 20 -8.77 16.66 5.66
505216 Alfred Herb. X 10.00 2803.35 2829.00 2829.00 2790.00 2798.75 -0.16 27 0.76 11 0.48 3974.00 1770.00
505725 Algoquant F B 1.00 59.12 59.25 59.65 58.56 58.92 -0.34 12846 7.59 263 101.59 91.70 43.70
531147 Alicon Cast. B 5.00 814.35 818.55 833.70 818.55 833.70 2.38 288 2.37 44 40.77 1131.95 541.00
543322 Alivus Life A1 2.00 900.20 898.40 911.35 892.70 900.25 0.01 2261 20.37 293 20.82 1259.75 827.10
533029 Alkali Metal B 10.00 79.00 79.00 79.20 77.20 77.95 -1.33 139 0.11 47 -30.10 120.05 75.26
539523 Alkem Labora A1 2.00 5517.85 5506.80 5591.95 5500.00 5561.50 0.79 348 19.29 162 28.16 5867.50 4498.90
543453 Alkosign M 10.00 74.31 72.36 76.00 72.36 74.18 -0.17 2250 1.67 2 21.26 96.66 46.00
506767 Alkyl Amines A1 2.00 1566.30 1575.35 1615.00 1570.00 1608.35 2.68 805 12.83 146 40.86 2448.80 1509.20
544479 All Time Pla B 2.00 257.30 260.00 266.30 256.45 263.00 2.22 5559 14.46 159 36.43 334.80 256.14
532749 Allcargo Log A1 2.00 10.84 10.86 11.25 10.83 10.94 0.92 290071 31.97 805 -68.38 25.82 10.80
543954 Allcargo Ter B 2.00 26.37 26.88 26.88 26.16 26.59 0.83 1774 0.47 77 25.57 37.95 18.38
532633 Alldigi Tech B 10.00 826.45 835.00 835.00 824.60 827.00 0.07 33 0.27 13 17.57 1112.10 702.00
534064 Alliance I.M X 1.00 1.72 1.75 1.90 1.73 1.79 4.07 103579 1.84 248 -0.86 10.20 1.66
544203 Allied Blend A1 2.00 613.65 618.00 627.45 614.05 624.20 1.72 17593 109.16 1085 67.92 719.95 278.90
532875 Allied Digit B 5.00 151.55 153.00 154.00 151.40 153.15 1.06 4603 7.01 137 21.66 286.00 147.50
531400 Almondz Glob B 1.00 14.78 15.01 16.32 14.86 16.01 8.32 28433 4.54 160 14.55 34.57 14.40
521070 Alok Inds. A1 1.00 15.66 15.68 16.14 15.60 16.03 2.36 264187 42.03 643 -11.70 23.50 13.90
532878 Alpa Lab. B 10.00 76.51 77.64 77.97 76.60 77.50 1.29 322 0.25 22 8.74 137.40 75.00
526397 Alphageo (I) B 10.00 214.05 216.35 220.00 216.35 217.05 1.40 222 0.49 15 -8.34 521.80 210.00
543937 Alphalogic M 10.00 150.10 157.60 157.60 144.10 147.10 -2.00 4200 6.47 7 68.42 273.50 91.10
542770 Alphalogic T B 5.00 63.76 64.40 70.00 62.80 65.41 2.59 12637 8.38 212 83.86 141.65 59.00
526519 Alpine Hsg. X 10.00 113.00 113.00 115.80 109.00 115.00 1.77 363 0.41 13 37.70 181.00 97.00
530715 Alps Inds. T 10.00 3.53 3.70 3.70 3.70 3.70 4.82 27374 1.01 45 -0.22 3.70 1.66
539277 Alstone Text X 1.00 0.29 0.29 0.30 0.29 0.30 3.45 19257213 56.34 2763 30.00 0.92 0.26
524634 Alufluoride X 10.00 423.40 420.05 431.85 415.00 421.35 -0.48 2594 10.97 106 17.73 529.00 375.50
506597 Amal X 10.00 667.15 674.00 690.05 673.30 686.90 2.96 3964 27.14 212 21.89 1148.00 422.00
501622 Amalgam.Elec X 5.00 72.83 72.83 72.83 72.65 72.65 -0.25 11 0.01 2 -119.10 110.50 46.55
544502 Amanta Healt B 10.00 109.85 107.55 113.85 106.55 112.00 1.96 8560 9.55 165 41.48 154.85 95.05
500008 Amara Raja E A1 1.00 923.50 924.05 933.00 919.00 927.35 0.42 13075 120.93 1094 18.83 1273.75 805.05
521097 Amarjothi Sp X 10.00 142.90 140.00 146.45 140.00 146.00 2.17 1892 2.74 25 8.00 228.80 135.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538465 Amarnath Sec X 10.00 12.26 13.47 13.60 13.07 13.15 7.26 5979 0.79 16 21.92 28.90 10.06
539196 Amba Enterp. X 5.00 160.65 165.00 165.50 157.30 160.70 0.03 13460 21.77 143 27.05 233.75 137.65
519471 Ambar Protei X 10.00 265.85 267.20 267.20 260.00 264.00 -0.70 2866 7.57 17 18.86 432.85 167.65
542524 Ambassador I X 10.00 40.99 43.00 43.00 42.12 42.12 2.76 885 0.38 4 145.24 51.92 32.76
540902 Amber Enterp A1 10.00 6585.95 6619.65 6705.00 6561.75 6686.05 1.52 5322 354.01 1351 105.47 8625.00 5238.45
532335 Ambica Agarb B 10.00 25.00 25.00 25.00 24.92 24.92 -0.32 272 0.07 3 83.07 36.99 23.30
531978 Ambika Cotto B 10.00 1259.90 1259.45 1283.65 1255.05 1262.95 0.24 177 2.24 28 11.65 1824.00 1202.15
526439 Ambitious Pl XT 10.00 10.88 10.67 10.67 10.67 10.67 -1.93 460 0.05 1 50.81 17.13 9.00
543678 Ambo Argitec M 10.00 32.77 34.29 34.40 34.00 34.40 4.97 9000 3.08 9 57.33 111.20 32.45
500425 Ambuja Cemen A1 2.00 536.15 532.10 541.10 532.10 539.70 0.66 45699 245.47 2290 23.52 625.00 455.00
530133 Amco India X 10.00 74.66 75.50 75.50 74.76 75.49 1.11 771 0.58 16 27.45 107.00 62.22
532828 AMD Inds B 10.00 48.47 49.00 50.10 47.49 49.26 1.63 8246 3.99 127 -30.60 70.70 39.00
544555 Ameenji Rubb MT 10.00 129.15 132.00 132.00 130.00 130.00 0.66 4800 6.27 3 18.26 162.85 96.05
531681 Amerise Bio X 1.00 0.60 0.61 0.61 0.61 0.61 1.67 25157 0.15 24 61.00 1.38 0.51
513117 Amforge Inds X 2.00 8.15 8.15 8.18 7.53 7.76 -4.79 20925 1.65 89 27.71 11.50 7.26
544037 Amic Forging M 10.00 1553.35 1580.00 1580.00 1552.50 1555.35 0.13 3100 48.33 21 184.28 1749.90 850.00
541771 Amin Tannery X 1.00 1.73 1.70 1.83 1.70 1.73 0.00 29235 0.50 115 57.67 3.03 1.55
506248 Amines&Plast B 2.00 206.15 206.15 210.40 201.55 203.60 -1.24 2387 4.90 136 30.94 349.90 172.60
531300 Amit Intl. Z 10.00 4.20 4.00 4.41 4.00 4.40 4.76 30145 1.31 25 55.00 5.35 3.00
531557 Amit Secur. XT 10.00 37.04 37.04 38.49 35.19 35.19 -4.99 4280 1.51 29 26.86 67.16 6.00
500343 AMJ Land Hol B 2.00 51.56 50.53 52.00 50.48 51.29 -0.52 2237 1.14 63 10.02 71.86 40.31
544169 Amkay Prod. MT 10.00 75.07 75.00 75.00 71.32 72.16 -3.88 20000 14.57 10 40.77 81.99 36.00
526241 Amrapali Ind X 5.00 14.70 14.99 15.41 14.50 14.95 1.70 2185 0.33 42 38.33 20.23 14.05
531991 Amraworld Ag X 1.00 0.63 0.63 0.65 0.60 0.62 -1.59 127695 0.80 197 -1.24 1.48 0.55
590006 Amrutanjan B 1.00 695.75 696.00 699.95 680.15 685.40 -1.49 472 3.26 105 34.93 829.00 548.05
544353 Amwill Healt M 10.00 38.30 39.25 39.78 39.25 39.78 3.86 3600 1.42 3 6.34 104.90 34.00
543415 Anand Rathi A1 5.00 2987.40 2987.70 3031.00 2973.65 3005.25 0.60 7410 222.36 888 72.64 3323.85 1586.05
542721 Anand Rayons B 10.00 442.75 449.85 449.85 426.05 440.25 -0.56 21687 94.44 368 163.66 470.00 133.66
515055 Anant Raj A1 2.00 531.60 532.05 556.00 529.95 551.20 3.69 218987 1193.39 6115 40.23 947.25 366.15
544579 Anantam High IF 100.00 103.65 103.65 104.02 103.11 103.44 -0.20 339 0.35 16 -- 114.00 101.50
532141 Andhra Cem. B 10.00 69.33 71.29 71.29 66.88 67.50 -2.64 4234 2.87 101 -3.77 109.80 48.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
502330 Andhra Paper B 2.00 67.18 65.07 68.68 65.07 67.65 0.70 12052 8.12 261 65.68 102.06 64.68
500012 Andhra Petro X 10.00 48.22 48.00 49.35 48.00 48.28 0.12 24017 11.70 241 -11.18 78.98 47.50
590062 Andhra Sugar B 2.00 75.19 74.65 74.95 73.84 74.62 -0.76 18216 13.56 184 16.08 100.30 64.86
526173 Andrew Yule B 2.00 22.60 22.92 23.15 22.42 22.97 1.64 47494 10.92 302 229.70 43.00 22.00
540694 ANG Lifesci. B 10.00 28.02 28.02 29.31 28.02 28.61 2.11 1031 0.29 8 -3.06 47.00 21.03
543235 Angel One A1 10.00 2479.55 2493.65 2522.50 2448.65 2517.35 1.52 31507 781.66 2685 29.23 3283.00 1942.00
519383 Anik Inds. B 10.00 52.39 54.05 55.99 51.50 54.15 3.36 21353 11.17 54 96.70 131.90 50.00
530705 Anirit Ven. XT 10.00 53.75 52.68 52.69 52.68 52.68 -1.99 16604 8.75 31 -38.74 100.24 29.93
531878 Anjani Fin. X 10.00 11.66 11.67 11.67 11.16 11.47 -1.63 978 0.11 37 17.92 14.54 9.50
511153 Anjani Foods X 2.00 24.81 24.99 24.99 23.50 24.63 -0.73 3455 0.86 30 102.63 39.97 21.00
518091 Anjani Portl B 10.00 120.55 111.00 121.00 111.00 121.00 0.37 1192 1.36 28 -8.49 174.15 96.00
531223 Anjani Synth X 10.00 22.93 23.00 23.40 22.09 22.18 -3.27 7757 1.76 47 9.02 58.25 21.40
531673 Anka (I) X 10.00 35.70 35.87 37.48 34.18 34.61 -3.05 2004 0.69 14 -692.20 71.11 13.81
532870 Ankit Metal Z 10.00 1.77 1.76 1.76 1.69 1.76 -0.56 2184 0.04 12 -0.10 5.01 1.65
544497 Anlon Health T 10.00 134.15 137.85 140.00 135.00 138.70 3.39 2864 3.96 29 35.93 172.00 86.98
542437 Anmol B 10.00 13.98 13.98 13.99 13.80 13.82 -1.14 1851 0.26 39 10.09 27.66 13.00
538539 Annvrridhhi X 10.00 10.22 10.24 10.29 9.76 10.19 -0.29 4702 0.48 65 -13.41 20.90 8.49
531406 ANS Inds. X 10.00 13.70 13.70 13.70 13.02 13.05 -4.74 149 0.02 8 -24.17 20.20 8.70
523007 Ansal Build. X 10.00 115.25 115.65 118.45 115.15 115.45 0.17 805 0.94 22 7.90 167.80 95.40
507828 Ansal Hsg. X 10.00 9.56 9.46 9.68 9.42 9.56 0.00 33129 3.15 73 -2.81 18.82 8.30
500013 Ansal Proper Z 5.00 3.61 3.61 3.68 3.61 3.67 1.66 3387 0.12 22 -0.36 10.71 3.33
530075 Antelopus Se B 10.00 403.55 405.35 416.80 402.85 410.60 1.75 1244 5.09 139 25.63 899.85 363.65
544449 Anthem Bio B 2.00 668.90 675.00 683.45 670.50 679.35 1.56 7862 53.42 704 101.85 873.25 620.05
543254 Anthony Wast B 5.00 517.55 532.35 547.05 503.20 514.40 -0.61 372839 1967.65 9999 16.74 692.05 407.50
538833 Anubhav Infr X 10.00 14.20 14.40 14.45 13.21 14.06 -0.99 11025 1.58 33 48.48 24.88 12.26
506260 Anuh Pharma B 5.00 77.22 77.50 78.70 77.40 78.13 1.18 2799 2.18 173 20.24 121.00 74.02
542460 Anup Engg. A1 10.00 2151.20 2151.20 2185.00 2151.20 2179.70 1.32 246 5.35 65 36.36 3624.00 2124.55
530109 Anupam Finse X 1.00 2.60 2.60 3.03 2.60 2.92 12.31 2940561 84.06 1376 41.71 3.36 1.25
543275 Anupam Rasay A1 10.00 1319.95 1296.05 1342.90 1296.05 1334.45 1.10 7110 94.03 412 100.49 1342.90 600.95
542865 Anuroop Pack B 10.00 12.14 12.47 12.48 11.80 12.19 0.41 5099 0.62 81 3.40 31.99 11.00
532259 Apar Inds. A1 10.00 8606.05 8612.20 8850.65 8518.50 8766.75 1.87 4937 430.43 2471 37.48 11797.35 4270.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523694 Apcotex Inds B 2.00 368.00 369.15 373.90 367.00 373.65 1.54 146 0.54 56 51.68 443.35 286.65
544111 Apeejay Surr B 1.00 135.65 135.70 135.80 133.50 135.30 -0.26 12032 16.19 292 60.13 208.40 127.30
540692 Apex Frozen B 10.00 288.50 288.15 290.05 280.70 286.90 -0.55 31165 88.67 668 39.46 350.20 179.20
506166 Apis (I) XT 10.00 55.95 58.70 58.70 58.70 58.70 4.92 2 0.00 1 35.15 58.70 11.21
533758 APL Apollo A1 2.00 1795.70 1790.85 1824.95 1790.85 1820.65 1.39 26130 473.15 2278 48.20 1935.00 1273.30
517096 Aplab X 10.00 76.44 78.49 78.49 73.21 77.40 1.26 340 0.26 25 88.97 93.00 28.24
523537 APM Inds. X 2.00 41.48 41.88 41.88 40.66 40.67 -1.95 2481 1.02 24 109.92 55.80 31.00
512437 Apollo Finve X 10.00 403.00 403.00 405.00 385.55 403.00 0.00 179 0.72 20 23.12 909.00 384.00
508869 Apollo Hosp. A1 5.00 6919.80 6974.25 7022.40 6905.00 7014.35 1.37 5729 400.34 1007 60.32 8099.00 6002.15
540879 Apollo Micro A1 1.00 226.55 229.25 237.85 227.25 237.85 4.99 280472 652.09 2939 103.86 354.65 92.50
531761 Apollo Pipes B 10.00 284.80 285.00 310.35 285.00 306.65 7.67 13809 41.74 372 54.86 495.00 277.14
500877 Apollo Tyres A1 1.00 495.85 495.05 513.50 491.65 507.35 2.32 116664 591.23 6643 40.65 545.95 368.00
539545 Apoorva Leas X 10.00 35.32 32.70 32.70 31.81 31.96 -9.51 6 0.00 3 -319.60 63.80 27.91
506979 Apt Packg. X 10.00 98.39 93.48 93.76 93.48 93.76 -4.71 14 0.01 2 199.49 116.55 40.86
532475 Aptech B 10.00 97.55 97.70 98.05 94.60 94.95 -2.67 4561 4.36 126 25.39 199.30 94.60
544529 Aptus Pharma MT 10.00 160.20 160.20 160.20 160.20 160.20 0.00 4000 6.41 2 35.44 169.00 80.80
543335 Aptus Val.Ho A1 2.00 282.80 283.05 284.90 280.80 283.40 0.21 13208 37.34 580 16.83 364.85 267.75
544530 ARathi Share B 5.00 583.00 585.30 597.60 568.25 590.95 1.36 58735 344.55 2166 35.77 795.10 432.00
512344 Aravali Sec. X 10.00 3.97 3.96 4.15 3.96 4.15 4.53 359 0.01 7 -25.94 7.37 3.44
540135 ARC Finance X 1.00 0.63 0.63 0.70 0.63 0.68 7.94 4872818 32.22 1622 -22.67 1.58 0.63
520121 Arcee Inds. X 10.00 5.55 5.82 5.82 5.80 5.80 4.50 200 0.01 2 -17.58 8.30 4.43
543657 Archean Chem A1 2.00 501.75 502.25 519.45 497.00 511.75 1.99 7514 38.12 715 37.00 727.80 409.00
532994 Archidply In B 10.00 89.56 90.00 97.45 88.00 92.13 2.87 1321 1.25 70 133.52 131.80 78.61
532212 Archies B 2.00 18.83 20.00 20.00 18.81 18.92 0.48 3016 0.58 77 -63.07 26.30 14.72
524640 Archit Org. X 10.00 41.66 42.98 42.98 41.85 42.03 0.89 11890 5.01 49 26.27 51.45 34.20
543993 ARCL Organic XT 10.00 389.50 399.95 399.95 384.00 395.80 1.62 4870 19.16 66 17.02 434.60 163.05
539151 Arfin T 1.00 65.00 65.00 65.00 63.65 64.38 -0.95 2259 1.46 16 153.29 66.00 23.06
532935 Aries Agro B 10.00 315.00 318.85 318.90 310.00 315.65 0.21 1376 4.31 72 10.82 459.00 215.60
530267 Arigato Univ XT 10.00 51.84 50.00 54.43 49.32 53.01 2.26 35 0.02 3 -9.27 119.70 33.00
531553 Arihant Aven X 10.00 17.20 17.21 17.21 17.00 17.20 0.00 163 0.03 14 -33.73 27.00 15.12
511605 Arihant Cap. B 1.00 92.50 94.75 96.00 91.30 92.40 -0.11 38160 35.60 487 22.05 120.35 56.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531381 Arihant Foun B 10.00 1197.00 1197.00 1205.95 1188.00 1197.10 0.01 1197 14.38 64 20.22 1513.40 622.00
531017 Arihant Sec. X 10.00 21.85 21.05 23.38 21.00 21.01 -3.84 4693 0.99 19 -25.62 35.06 19.11
506194 Arihant Supe B 10.00 303.40 303.90 306.70 303.90 304.90 0.49 268 0.82 20 21.07 555.00 303.35
544419 Arisinfra So B 2.00 127.75 127.05 133.25 127.05 130.60 2.23 13805 17.94 328 -57.03 209.10 119.00
544261 Arkade Devel B 10.00 133.60 135.05 139.65 134.10 137.75 3.11 40654 55.69 447 20.81 213.30 130.10
531179 Arman Finl.S B 10.00 1515.55 1505.50 1505.50 1472.10 1481.40 -2.25 1093 16.23 151 -1424.42 1849.95 1111.00
538556 Arman Holdin X 10.00 94.00 93.53 102.25 91.30 96.51 2.67 43375 41.29 55 567.71 113.35 58.00
537069 Arnold Hold X 10.00 15.57 16.20 16.20 15.00 15.66 0.58 55244 8.36 77 14.77 48.80 14.75
513729 Aro Granite B 10.00 30.59 31.00 31.00 29.98 29.98 -1.99 437 0.13 19 -18.97 52.20 27.66
516064 Arrow Greent B 10.00 511.70 511.70 526.30 510.75 525.70 2.74 1103 5.68 75 15.57 874.95 484.25
506074 Arshiya Z 2.00 1.28 1.23 1.32 1.23 1.27 -0.78 46317 0.60 25 -0.01 4.00 1.18
531297 Artefact Pro X 10.00 62.22 63.46 65.00 62.35 64.69 3.97 6515 4.19 84 6.82 89.74 52.00
542670 Artemis Elec X 1.00 20.82 21.24 21.24 20.61 21.00 0.86 6681 1.40 98 46.67 31.98 16.50
542919 Artemis Medi B 1.00 278.70 278.70 282.00 274.20 275.35 -1.20 3768 10.48 222 45.89 347.55 208.75
526443 Artificial E XT 10.00 139.25 138.75 140.90 132.30 133.55 -4.09 35860 48.79 340 17.69 440.60 83.43
522134 Artson XT 1.00 149.35 150.00 150.00 142.60 142.90 -4.32 2191 3.20 34 106.64 216.85 126.60
500016 Aruna Hotels X 10.00 8.84 8.75 8.75 8.37 8.55 -3.28 7707 0.66 30 6.48 12.80 7.75
526935 Arunis Abode XT 10.00 147.75 144.80 144.80 144.80 144.80 -2.00 97084 140.58 188 50.63 159.05 6.80
530881 Arunjyoti Bi XT 1.00 8.71 8.54 8.54 8.54 8.54 -1.95 13007 1.11 23 -71.17 20.95 5.05
500101 Arvind A1 10.00 309.20 312.85 322.55 311.15 319.85 3.44 12579 39.70 479 20.40 437.80 271.55
542484 Arvind Fashn A1 4.00 499.15 500.00 516.00 498.65 512.95 2.76 8215 41.56 701 -417.03 579.05 338.00
539301 Arvind Smart B 10.00 601.45 595.45 613.00 592.00 600.80 -0.11 2843 17.05 157 29.88 966.35 567.30
538716 Aryaman Cap. B 10.00 493.60 493.60 493.60 475.00 493.60 0.00 6 0.03 3 17.02 753.85 214.00
530245 Aryaman Fin. X 10.00 678.90 680.00 682.00 665.00 671.40 -1.10 153 1.03 16 20.21 1100.00 391.25
542176 Aryan Shares X 10.00 22.81 25.00 25.00 25.00 25.00 9.60 393 0.10 5 3.66 29.38 15.40
515030 Asahi (I) Gl A1 1.00 980.15 980.90 1017.25 975.25 1006.40 2.68 12436 124.78 717 82.63 1072.95 576.60
532853 Asahi Song.C B 10.00 284.00 280.10 291.20 276.90 285.90 0.67 1145 3.22 138 20.87 483.25 238.95
543943 Asarfi Hosp. MT 10.00 184.00 183.70 184.95 181.00 183.00 -0.54 8000 14.70 7 26.48 221.00 72.90
543443 Ascensive Ed MS 1.00 19.85 20.45 20.50 20.45 20.48 3.17 100000 20.48 7 186.18 23.00 8.20
527001 Ashapura Min B 2.00 770.80 777.00 793.35 768.30 791.10 2.63 41894 328.02 2603 18.98 793.35 302.00
542579 Ashapuri Gol B 1.00 5.86 5.80 5.88 5.80 5.83 -0.51 142095 8.29 670 11.00 9.70 5.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519174 Ashiana Agro X 10.00 9.76 10.24 10.24 10.24 10.24 4.92 453 0.05 8 93.09 15.61 6.96
523716 Ashiana Hous B 2.00 293.05 292.25 296.00 289.00 295.20 0.73 385 1.14 41 41.52 395.90 248.75
543766 Ashika Credi B 10.00 323.30 310.05 354.95 310.05 352.25 8.95 139945 477.61 607 -129.03 915.00 285.80
514286 Ashima B 10.00 17.83 17.91 18.00 17.57 17.81 -0.11 5161 0.92 116 -17.99 36.32 16.39
512247 Ashirwad Cap X 1.00 3.00 2.95 3.07 2.95 3.01 0.33 46959 1.42 241 27.36 5.18 2.65
526847 Ashirwad Stl X 10.00 29.19 28.61 29.80 28.10 29.45 0.89 77 0.02 13 15.92 53.00 27.03
530429 Ashish Poly. X 10.00 33.99 33.85 33.98 32.20 33.98 -0.03 116 0.04 12 -188.78 58.00 30.05
541702 Ashnisha Ind XT 1.00 3.40 3.49 3.49 3.23 3.36 -1.18 338961 11.17 332 336.00 4.95 2.57
507872 Ashnoor Text X 10.00 44.30 43.56 46.98 43.56 46.29 4.49 1755 0.80 40 6.74 79.85 40.02
500477 Ashok Leylan A1 1.00 171.60 171.90 174.60 170.75 173.70 1.22 852244 1474.89 9702 31.30 174.60 95.20
533271 Ashoka Build A1 5.00 172.80 172.80 175.05 171.50 172.65 -0.09 24996 43.10 521 3.51 319.00 158.05
540923 Ashoka Metcs B 10.00 15.13 15.00 15.55 15.00 15.18 0.33 6831 1.04 76 5.91 24.99 14.00
526187 Ashram Onlin X 10.00 5.95 5.69 5.69 5.66 5.67 -4.71 850 0.05 5 -94.50 6.48 4.11
531568 Ashutosh Pap X 10.00 7.99 7.75 7.99 7.60 7.99 0.00 5197 0.40 723 159.80 11.01 4.40
502015 ASI Inds. X 1.00 27.11 27.78 27.78 26.15 26.57 -1.99 14255 3.86 125 -3.64 56.90 26.15
530355 Asian Energy B 10.00 284.65 286.95 293.60 283.70 291.70 2.48 2122 6.15 95 40.12 418.00 214.85
532888 Asian Granit B 10.00 68.68 69.45 72.80 68.88 72.16 5.07 540544 386.63 2377 52.67 73.26 39.58
533227 Asian Hot.(E B 10.00 129.55 135.00 135.00 135.00 135.00 4.21 50 0.07 1 168.75 181.95 126.00
500023 Asian Hot.(N B 10.00 321.90 320.00 323.40 317.05 322.95 0.33 2748 8.83 58 -4.99 403.65 206.85
500820 Asian Paints A1 1.00 2759.95 2751.80 2812.00 2751.80 2798.90 1.41 27618 770.73 4330 68.90 2985.50 2125.00
524434 Asian Petro X 10.00 8.95 8.50 9.06 8.45 8.71 -2.68 5725 0.50 40 -58.07 16.39 7.00
531847 Asian Star B 10.00 619.05 632.10 639.00 631.00 632.45 2.16 256 1.62 26 26.24 870.00 605.00
519532 Asian Tea X 10.00 10.20 10.50 10.50 9.78 10.11 -0.88 9647 0.97 61 59.47 18.60 9.50
543927 Asian Ware X 10.00 39.80 36.90 40.90 36.90 40.72 2.31 313 0.12 16 -678.67 62.90 35.00
530723 Asit C Mehta X 10.00 139.65 141.00 150.00 138.00 142.00 1.68 2289 3.22 27 -83.04 164.00 92.00
544022 Ask Automot. B 2.00 484.50 482.00 494.00 476.00 490.30 1.20 4357 21.03 332 78.57 578.00 333.85
526433 ASM Tech. B 10.00 3001.80 3015.05 3151.85 2970.35 3145.00 4.77 18426 563.62 1812 83.09 4595.55 1033.20
540788 Aspira Path X 10.00 64.91 61.11 64.99 61.10 63.82 -1.68 4130 2.55 40 27.39 106.78 50.49
542911 Assam Entrad X 10.00 737.65 772.40 772.40 740.00 769.95 4.38 53 0.40 8 72.91 858.90 485.05
507526 Asso.Alcohol B 10.00 935.00 936.05 945.70 931.00 943.70 0.93 732 6.88 79 20.81 1496.30 898.50
544183 Assoc.Coater M 10.00 108.00 112.00 112.00 112.00 112.00 3.70 500 0.56 1 28.00 209.45 81.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512600 Astal Lab X 10.00 87.29 89.80 91.10 85.41 86.22 -1.23 4874 4.28 84 9.38 103.20 66.72
533138 Astec Life B 10.00 712.85 716.35 720.25 702.05 718.50 0.79 11111 79.04 483 -14.05 1250.88 608.00
540975 Aster DM Hel A1 10.00 592.05 589.30 607.70 589.30 598.55 1.10 30670 184.29 1795 93.67 732.00 386.15
544409 Astonea Labs M 10.00 162.00 162.05 162.05 162.05 162.05 0.03 2000 3.24 2 44.64 185.00 118.00
532493 Astra Micro A1 2.00 879.40 880.35 912.00 880.35 908.30 3.29 13626 123.25 861 53.52 1195.65 584.20
532830 Astral A1 1.00 1409.10 1412.30 1426.50 1404.90 1423.75 1.04 127864 1805.89 5801 75.13 1795.75 1232.00
506820 Astrazeneca A1 2.00 9074.55 9074.55 9165.90 9048.00 9062.25 -0.14 165 15.02 99 113.76 10653.05 6301.00
532340 Astro Bio Sy X 10.00 4.19 4.38 4.38 3.99 4.06 -3.10 25767 1.12 66 -406.00 6.11 2.30
544628 Astron Multi MT 10.00 31.78 30.20 30.20 30.20 30.20 -4.97 10000 3.02 5 11.23 50.40 30.20
540824 Astron Paper B 10.00 6.00 6.00 6.17 6.00 6.17 2.83 2900 0.17 6 -0.55 24.14 5.85
543911 Atal RealTe. B 2.00 25.24 25.20 25.35 25.03 25.30 0.24 35502 8.92 86 97.31 27.60 11.00
543236 Atam Valves B 10.00 82.00 82.46 82.50 79.78 82.37 0.45 202 0.16 44 16.15 147.30 77.00
544417 Aten Papers M 10.00 26.50 26.99 28.00 26.89 27.90 5.28 12000 3.30 10 10.33 90.00 21.60
530187 Atharv Ent. X 10.00 3.49 3.40 3.40 3.40 3.40 -2.58 135959 4.62 39 30.91 5.80 2.52
517429 Athena Glob. X 10.00 87.21 88.40 91.00 87.52 89.99 3.19 31294 28.12 54 -5.90 119.02 67.00
544397 Ather Energy B 1.00 662.20 660.90 717.30 655.70 700.10 5.72 189831 1309.62 4278 -34.94 790.00 287.30
538713 Atishay X 10.00 185.60 187.45 188.00 177.05 181.75 -2.07 8477 15.51 148 25.10 237.20 117.00
544527 Atlanta Elec B 2.00 950.95 954.85 973.45 934.05 953.05 0.22 3402 32.50 357 61.77 1093.50 781.45
532759 Atlantaa T 2.00 43.36 43.00 44.50 42.50 43.18 -0.42 6374 2.79 96 41.52 73.17 27.50
505029 Atlas Cycles B 5.00 92.00 92.00 92.92 91.25 91.29 -0.77 2230 2.05 13 89.50 172.45 62.99
500027 Atul A1 10.00 5805.90 5848.65 6165.00 5787.50 6004.45 3.42 6732 406.83 1305 32.60 7793.00 4882.00
531795 Atul Auto B 5.00 424.75 429.95 436.30 420.10 427.05 0.54 4724 20.29 189 43.89 604.95 407.05
500028 ATV Projects X 10.00 38.32 38.38 40.50 38.38 39.86 4.02 239137 95.47 603 27.49 51.00 27.55
532090 Atvo Enterp. X 1.00 14.60 14.80 15.10 14.26 14.62 0.14 50450 7.43 70 1462.00 22.43 8.70
540611 AU Small F.B A1 10.00 987.45 950.00 989.00 950.00 985.15 -0.23 40711 399.33 2476 33.85 1007.65 479.00
532668 Aurion.Sol. A1 10.00 1074.60 1080.00 1150.00 1074.85 1129.55 5.11 4941 54.78 416 30.67 1909.80 1006.10
530233 Auro Labs. X 10.00 247.25 246.25 258.00 246.25 251.70 1.80 7133 18.10 109 148.93 303.00 159.00
524804 Aurobindo Ph A1 1.00 1209.90 1203.20 1240.00 1203.20 1224.75 1.23 31605 387.87 3481 20.97 1364.95 994.35
539289 Aurum PropTe B 5.00 178.90 178.90 181.00 175.60 180.15 0.70 7753 13.86 94 -40.67 264.00 148.10
509009 Ausom Enterp B 10.00 105.75 107.60 110.00 106.00 109.75 3.78 5644 6.10 124 5.38 127.71 72.78
544505 Austere Syst M 10.00 50.60 50.99 50.99 49.51 49.51 -2.15 16000 8.02 8 12.93 79.31 49.51
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522005 Austin Engg. X 10.00 132.55 131.00 133.55 129.00 130.30 -1.70 2520 3.29 44 10.37 206.50 128.00
539177 Authum Inv. A1 1.00 2702.65 2702.70 2940.00 2702.25 2904.05 7.45 22310 639.16 2739 12.29 3308.00 1333.00
505010 Auto Axles B 10.00 1846.75 1854.65 1874.00 1829.35 1863.10 0.89 191 3.53 45 17.91 1986.00 1533.15
505036 Auto Cor.Goa B 10.00 1680.30 1698.95 1724.50 1670.00 1712.40 1.91 504 8.59 91 17.66 2349.00 936.00
531994 Auto Pins X 10.00 114.45 113.00 120.15 109.15 120.15 4.98 186 0.21 30 273.07 270.10 96.00
520119 Auto.Stam&As B 10.00 476.10 477.35 487.00 477.35 482.80 1.41 644 3.10 49 49.57 742.95 402.65
532797 Autoline Ind B 10.00 77.57 77.00 79.08 77.00 77.90 0.43 9356 7.31 229 31.04 119.95 63.00
512277 Autoriders I XT 10.00 588.15 558.75 558.75 558.75 558.75 -5.00 301 1.68 55 22.93 1031.00 35.12
540649 Avadh Sugar B 10.00 394.45 394.30 394.30 365.30 370.00 -6.20 5777 21.47 374 11.68 586.35 343.35
531310 Available Fi X 10.00 152.95 150.10 163.00 150.10 159.05 3.99 9340 14.71 108 1.43 364.90 145.40
543896 Avalon Tech A1 2.00 857.05 858.00 880.50 858.00 876.45 2.26 7108 61.62 599 66.90 1316.20 599.25
512149 Avance Tech. X 1.00 1.33 1.39 1.39 1.39 1.39 4.51 5532452 76.90 1374 139.00 3.15 0.52
532406 Avantel Soft A1 2.00 146.35 149.90 155.80 146.85 153.50 4.89 92416 139.84 1173 120.87 215.00 90.32
512573 Avanti Feeds A1 1.00 856.10 863.65 864.30 849.45 853.90 -0.26 32225 275.53 1664 18.80 965.00 572.05
543737 Aveer Foods X 10.00 620.10 620.10 620.10 615.00 617.50 -0.42 4 0.02 4 64.66 849.95 519.85
540376 Avenue Super A1 10.00 3758.40 3760.30 3825.00 3758.00 3820.30 1.65 13235 502.18 2929 90.98 4916.30 3337.10
543910 AVG Logistic B 10.00 194.80 194.55 195.70 192.10 194.75 -0.03 726 1.41 56 14.16 402.50 156.40
539288 AVI Polymers XT 10.00 17.80 16.91 16.91 16.91 16.91 -5.00 6249 1.06 27 2.27 34.57 9.90
523896 AVI Products XT 10.00 30.61 29.08 32.14 29.08 32.14 5.00 780 0.25 5 -11.08 39.30 18.05
511589 Avonmore Cap B 1.00 16.79 16.00 17.72 16.00 17.41 3.69 12350 2.14 173 34.82 29.70 14.03
543512 Avro India B 10.00 111.45 112.45 114.40 111.20 113.95 2.24 865 0.97 58 178.05 230.35 107.85
519105 AVT Natural B 1.00 65.08 65.60 66.03 65.19 65.56 0.74 1467 0.96 32 16.27 83.91 51.00
544181 Awfis Space B 10.00 508.15 508.20 521.30 506.00 517.55 1.85 4018 20.55 202 70.70 785.00 472.70
543458 AWL Agri Bus A1 1.00 239.20 240.00 247.00 237.15 244.60 2.26 71215 171.72 1777 29.40 337.00 231.55
513642 Axel Polymer X 10.00 49.51 49.27 50.00 47.05 47.68 -3.70 1421 0.69 19 26.79 60.00 27.72
532215 Axis Bank A1 2.00 1229.70 1237.95 1241.35 1228.65 1230.55 0.07 33217 409.99 1961 14.70 1304.00 934.00
533570 Axis Gold ET E 1.00 110.95 108.17 110.96 108.17 110.70 -0.23 15462 17.10 247 -- 113.66 63.55
532395 Axiscades Te T 5.00 1250.00 1250.00 1312.50 1231.00 1309.40 4.75 5945 75.97 369 62.32 1778.55 576.25
543347 AxisNifIT B 100.00 414.02 422.26 422.26 420.36 421.36 1.77 132 0.56 4 -- 484.20 341.00
542285 Axita Cotton T 1.00 12.85 12.88 13.00 12.88 12.89 0.31 138307 17.83 285 -322.25 13.10 8.00
523850 Axtel Inds. X 10.00 442.50 445.00 450.00 424.50 426.55 -3.60 5915 25.63 489 34.37 550.00 370.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508933 AYM Syntex B 10.00 159.60 160.00 160.00 154.00 155.05 -2.85 3893 6.11 103 620.20 286.00 146.50
504731 Azad (I) Mob X 10.00 135.40 135.40 135.85 130.00 133.20 -1.62 1007 1.34 22 4440.00 176.80 86.90
544061 Azad Engg. A1 2.00 1571.40 1572.35 1659.00 1572.35 1633.20 3.93 9685 156.92 724 1246.72 1928.00 1128.40
544177 Aztec Fluids MT 10.00 113.86 113.86 119.55 113.86 118.57 4.14 13000 15.32 13 49.40 128.00 70.00