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 19/07/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500009 A Sarabhai X 10.00 12.14 12.42 12.50 11.25 11.95 -1.57 7858 0.95 55 21.73 17.28 9.03
540697 A&M Febcon M 10.00 8.73 8.30 8.30 8.30 8.30 -4.93 8000 0.66 1 16.94 11.20 3.68
532974 A.Birla Mone B 1.00 44.00 44.25 44.55 42.25 42.60 -3.18 11827 5.08 142 25.21 74.80 38.20
533292 A2Z Infra En B 10.00 10.00 10.16 10.25 9.80 9.90 -1.00 21579 2.15 94 5.44 25.35 8.20
538812 Aanchal Ispt B 10.00 13.45 13.50 13.50 12.60 13.04 -3.05 203439 26.32 60 9.73 17.50 7.70
524412 Aarey Drugs X 10.00 17.20 16.55 17.50 15.95 16.30 -5.23 40343 6.61 276 5.82 50.60 15.95
524348 Aarti Drugs B 10.00 495.60 496.00 496.00 482.35 487.45 -1.64 334 1.63 80 12.65 705.00 482.35
524208 Aarti Inds. A1 5.00 1678.85 1682.70 1685.05 1600.00 1643.20 -2.12 2770 45.37 575 30.35 1899.00 1106.10
514274 Aarvee Denim B 10.00 17.05 17.05 17.05 16.00 16.90 -0.88 4367 0.72 35 36.74 38.50 16.00
541988 Aavas Financ B 10.00 1492.15 1492.05 1501.65 1489.00 1491.70 -0.03 13478 202.38 49 125.46 1560.70 611.50
539528 Aayush Food X 10.00 18.20 18.00 18.00 18.00 18.00 -1.10 11 0.00 2 9.73 58.80 17.10
540691 AB Capital A1 10.00 89.15 90.85 90.85 86.95 87.20 -2.19 146583 128.91 1039 22.02 152.35 77.55
523204 Aban Offshor B 2.00 35.35 34.55 35.55 33.75 34.15 -3.39 25523 8.76 310 -0.04 122.10 32.15
512165 ABans Enterp XT 10.00 47.00 44.75 44.75 44.75 44.75 -4.79 176 0.08 5 44.31 52.25 10.52
500002 ABB India A1 2.00 1455.25 1465.00 1466.15 1411.00 1414.50 -2.80 5674 80.71 629 57.13 1669.00 1130.00
500488 Abbott (I) A1 10.00 8546.85 8640.00 8640.00 8375.00 8569.60 0.27 353 30.10 130 40.44 8998.95 6900.00
520123 ABC India X 10.00 53.45 51.10 51.10 51.10 51.10 -4.40 75 0.04 1 4.82 86.45 44.05
539544 Abhishek Inf XT 10.00 3.61 3.61 3.65 3.61 3.65 1.11 1467 0.05 4 -13.04 4.00 3.05
531161 ABM Knowledg X 5.00 50.10 50.00 54.50 47.10 50.90 1.60 3618 1.80 52 6.45 99.00 47.10
500410 ACC A1 10.00 1567.20 1632.55 1647.30 1531.50 1543.55 -1.51 230293 3684.94 9026 16.63 1768.40 1265.15
517494 Accel X 2.00 6.11 5.51 6.49 5.51 6.25 2.29 1579 0.10 16 -25.00 10.92 3.00
532268 Accelya Sol. B 10.00 821.90 814.25 819.05 800.00 809.60 -1.50 1045 8.41 72 11.86 1143.00 800.00
530093 ACE EduTrend Z 10.00 2.14 2.14 2.14 2.14 2.14 0.00 50 0.00 1 -3.82 2.35 1.26
531525 ACE Software X 10.00 20.45 20.40 20.40 20.40 20.40 -0.24 2 0.00 1 13.25 26.85 15.20
530043 Acknit Inds X 10.00 83.85 84.00 84.50 82.10 84.45 0.72 148 0.12 5 5.49 174.00 74.80
539391 Acme Resourc X 10.00 12.00 12.00 12.00 12.00 12.00 0.00 62 0.01 1 -3.13 16.48 9.20
513149 Acrow (I) X 10.00 124.70 118.50 118.50 118.50 118.50 -4.97 100 0.12 1 36.13 194.25 80.50
524091 Acrysil X 2.00 97.25 98.00 98.00 94.70 95.30 -2.01 3438 3.27 43 14.33 137.00 84.30
532762 Action Const B 2.00 82.80 83.55 83.65 79.50 79.95 -3.44 7480 6.10 131 16.69 159.75 71.40
512599 Adani Enterp A1 1.00 134.15 134.95 135.30 130.25 131.20 -2.20 565055 746.17 2446 20.12 236.70 113.00
542066 Adani Gas B 1.00 169.90 170.90 172.05 163.60 164.25 -3.33 73782 122.97 1284 78.97 184.25 70.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541450 Adani Green A1 10.00 47.50 47.70 47.90 45.35 45.85 -3.47 107853 49.93 601 -15.13 77.60 29.15
532921 Adani Ports A1 2.00 412.45 414.95 416.70 401.85 405.35 -1.72 62681 256.71 1003 21.04 430.00 293.95
533096 Adani Power A1 10.00 62.65 62.85 62.85 59.90 60.85 -2.87 1757916 1081.01 3641 -23.86 68.75 21.10
539254 Adani Trans. A1 10.00 213.40 217.50 217.50 209.05 211.00 -1.12 21292 45.18 959 41.54 256.30 141.35
526711 Adarsh Plant XT 10.00 3.09 3.00 3.00 3.00 3.00 -2.91 2 0.00 1 -3.06 8.85 3.00
523411 ADC (I) Com. X 10.00 198.60 209.95 209.95 190.20 194.25 -2.19 396 0.76 19 15.25 251.00 172.10
519183 ADF Foods B 10.00 272.05 269.45 269.90 265.70 269.30 -1.01 1368 3.64 46 21.29 305.00 193.00
538365 Adhunik Inds B 10.00 86.00 87.00 88.50 86.50 86.90 1.05 276 0.24 16 107.28 89.90 37.20
532727 Adhunik Metl B 10.00 1.16 1.12 1.15 1.11 1.11 -4.31 210460 2.34 31 -0.02 4.30 1.11
535755 Aditya Bir.F A1 10.00 203.05 205.00 208.80 199.85 205.85 1.38 27737 56.34 1017 49.60 236.45 134.50
521141 Aditya Spin. XT 10.00 4.04 4.04 4.24 4.04 4.24 4.95 1576 0.07 8 7.85 8.05 3.45
540205 Aditya Visio M 10.00 31.00 31.50 32.50 31.50 32.50 4.84 12000 3.87 3 38.69 71.95 31.00
539056 Adlabs Ent. B 10.00 4.63 4.74 4.74 4.40 4.50 -2.81 24849 1.12 202 -0.11 39.00 3.58
530431 Ador Fontech X 2.00 102.75 102.25 103.00 101.05 101.25 -1.46 3138 3.18 43 16.12 134.90 98.10
517041 Ador Welding B 10.00 320.55 318.00 318.30 311.00 311.30 -2.89 54 0.17 16 17.75 424.95 267.00
534612 Advance Metr X 5.00 19.55 19.60 19.65 19.60 19.60 0.26 1100 0.22 3 26.85 35.50 15.55
539982 Advance Synt B 10.00 23.30 23.30 23.30 23.00 23.00 -1.29 4350 1.00 17 41.82 45.40 13.65
540025 Advanced Enz A1 2.00 161.15 159.60 161.50 159.20 159.70 -0.90 3332 5.32 221 16.05 233.45 145.40
523269 Advani Hotel B 2.00 56.15 56.90 57.10 55.00 56.15 0.00 887 0.50 34 22.83 78.35 42.00
531429 Advent Comp. X 10.00 1.23 1.17 1.17 1.17 1.17 -4.88 559 0.01 5 -4.33 2.88 1.17
500003 Aegis Logis. A1 1.00 205.10 204.60 206.00 200.00 202.75 -1.15 7941 16.08 321 30.58 251.95 170.30
541402 Affordable R M 10.00 82.00 83.50 83.50 83.50 83.50 1.83 1600 1.34 1 21.47 118.00 82.00
531921 Agarwal Indl B 10.00 120.70 117.20 122.55 116.50 119.55 -0.95 384 0.45 26 9.12 364.00 97.25
500463 AGC Networks B 10.00 106.00 100.80 103.00 100.80 101.25 -4.48 254 0.26 19 -3.82 126.70 46.00
539042 AGI Infra T 10.00 54.50 54.50 55.00 51.80 51.80 -4.95 49622 27.00 17 5.70 123.50 51.80
537292 Agri-Tech B 10.00 52.20 52.15 52.15 50.25 51.10 -2.11 1839 0.94 29 -35.73 100.00 46.10
500215 Agro Tech Fd B 10.00 490.10 493.80 494.00 484.80 484.80 -1.08 33 0.16 5 34.33 685.70 451.00
532811 Ahluwalia Co B 2.00 323.85 318.00 320.05 311.15 314.35 -2.93 154 0.49 18 17.96 385.00 243.60
532806 AI Champdany XT 5.00 13.00 13.00 13.00 12.35 12.35 -5.00 50 0.01 2 22.05 28.05 9.51
532683 AIA Engineer A1 2.00 1751.20 1752.60 1765.35 1743.00 1753.15 0.11 115 2.02 39 32.32 2026.00 1459.50
524288 Aimco Pest. X 10.00 98.80 98.80 98.80 92.00 94.05 -4.81 9786 9.25 89 11.37 156.00 90.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532331 Ajanta Pharm A1 2.00 923.85 922.40 936.00 907.50 931.50 0.83 2849 26.32 210 21.00 1294.10 875.00
519216 Ajanta Soya XT 10.00 22.00 22.00 22.00 20.90 22.00 0.00 631 0.13 9 -91.67 43.95 16.30
513349 Ajmera Realt B 10.00 148.15 150.55 151.10 140.00 140.45 -5.20 2468 3.55 113 6.63 234.00 131.35
530499 AK Capital X 10.00 301.05 302.00 305.00 300.00 300.60 -0.15 430 1.29 8 8.44 479.00 285.00
539300 AK Spintex X 10.00 21.40 20.35 20.35 20.35 20.35 -4.91 10 0.00 1 8.14 43.80 20.35
530621 Akar Auto In X 5.00 25.20 25.15 25.15 22.65 23.10 -8.33 5978 1.45 37 4.78 52.60 22.65
538778 Akashdeep Me XT 10.00 37.05 37.00 37.00 37.00 37.00 -0.13 10 0.00 1 38.14 51.65 36.90
539017 Akme Star HF B 10.00 41.05 41.10 45.10 40.00 42.70 4.02 7222 3.06 42 11.93 100.00 36.00
532351 Aksh Optifib B 5.00 10.17 10.18 10.38 9.75 9.86 -3.05 71462 7.16 171 5.70 34.20 9.70
541303 Akshar Spint M 10.00 12.00 11.90 11.90 11.90 11.90 -0.83 3000 0.36 1 5.51 29.80 11.90
524598 Aksharchem B 10.00 251.50 248.10 253.80 245.00 248.65 -1.13 190 0.47 22 8.93 565.50 244.00
500710 Akzo Nobel A1 10.00 1724.10 1728.10 1735.00 1720.00 1727.90 0.22 105 1.81 29 37.30 1880.00 1471.00
531082 Alankit B 1.00 27.45 27.95 27.95 26.70 26.75 -2.55 131993 35.58 525 29.08 40.50 16.95
524075 Albert David B 10.00 386.60 380.05 380.05 366.00 375.80 -2.79 870 3.23 34 8.06 854.75 353.00
526707 Alchemist T 10.00 1.10 1.05 1.15 1.05 1.15 4.55 6000 0.07 3 -0.03 6.14 1.02
506235 Alembic B 2.00 43.25 42.70 42.85 42.00 42.35 -2.08 11496 4.87 79 25.06 56.25 35.75
533573 Alembic Phar A1 2.00 524.30 529.15 529.15 507.50 518.60 -1.09 1843 9.57 262 16.73 664.00 435.10
511463 Alexander St XT 10.00 14.65 13.95 13.95 13.95 13.95 -4.78 1015 0.14 7 155.00 24.25 11.02
530973 Alfa ICA (I) XT 10.00 31.20 32.75 32.75 32.75 32.75 4.97 2 0.00 1 10.60 47.00 27.55
531147 Alicon Cast. B 5.00 522.00 522.50 522.50 512.60 515.05 -1.33 283 1.46 20 13.27 749.90 503.15
530889 Alka (I) XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 500 0.00 1 -1.90 0.20 0.19
532166 Alka Secur. XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 100 0.00 1 4.75 0.35 0.19
533029 Alkali Metal B 10.00 38.00 37.55 38.50 37.55 38.35 0.92 1321 0.51 21 23.10 83.00 35.25
539523 Alkem Labora A1 2.00 1754.90 1754.00 1809.00 1738.40 1797.85 2.45 1116 19.93 222 28.26 2265.00 1660.35
506767 Alkyl Amines B 5.00 792.00 793.00 797.40 790.00 791.80 -0.03 13 0.10 5 19.29 910.00 525.00
532480 Allahabad Bk A1 10.00 41.85 42.00 42.20 40.50 40.95 -2.15 146295 60.19 491 -1.83 58.80 33.25
532749 Allcargo Log B 2.00 100.20 99.65 99.95 98.20 99.65 -0.55 3564 3.54 98 10.12 131.80 91.70
534064 Alliance I.M Z 10.00 70.00 70.50 70.50 67.00 67.00 -4.29 35 0.02 4 -0.44 148.00 64.00
532875 Allied Digit B 5.00 13.26 13.20 13.33 12.87 13.04 -1.66 3659 0.47 13 4.87 19.39 9.25
532633 Allsec Tech. B 10.00 310.00 313.65 313.65 309.00 309.00 -0.32 4060 12.58 1008 30.06 326.95 151.10
521070 Alok Inds. B 10.00 2.99 3.00 3.05 2.94 3.00 0.33 537169 16.05 220 0.18 5.91 2.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532878 Alpa Lab. B 10.00 16.30 16.20 19.55 16.10 19.55 19.94 29590 5.64 192 15.04 35.80 16.10
526397 Alphageo (I) B 10.00 359.60 360.00 360.00 351.00 354.30 -1.47 418 1.48 36 4.96 720.10 351.00
526519 Alpine Hsg. X 10.00 13.03 13.90 13.90 13.85 13.85 6.29 20 0.00 2 8.10 26.85 11.30
538423 Alps Motor F XT 1.00 0.38 0.38 0.38 0.37 0.37 -2.63 16178 0.06 35 -1.03 5.10 0.37
524634 Alufluoride X 10.00 117.30 117.60 119.95 115.00 115.45 -1.58 9357 10.91 143 9.78 199.00 75.60
506597 Amal X 10.00 149.15 146.60 150.95 144.00 147.90 -0.84 4345 6.40 57 17.99 180.00 90.00
500008 Amara Raja B A1 1.00 639.85 637.50 637.50 605.10 610.45 -4.59 60862 372.44 1719 21.56 907.75 572.60
521097 Amarjothi Sp X 10.00 70.30 69.85 71.50 69.05 71.10 1.14 2789 1.96 46 2.67 129.40 69.00
538465 Amarnath Sec XT 10.00 18.90 18.65 18.65 18.65 18.65 -1.32 25 0.00 1 37.30 47.25 18.65
539196 Amba Enterp. X 5.00 9.70 7.83 9.90 7.83 8.50 -12.37 14 0.00 4 9.66 48.35 7.36
540902 Amber Enterp B 10.00 827.80 830.00 853.50 826.25 835.95 0.98 1936 16.15 174 94.24 1121.00 621.05
531978 Ambika Cotto B 10.00 989.75 991.90 992.00 975.00 990.35 0.06 143 1.41 18 8.97 1350.00 975.00
539223 Ambition Mic B 10.00 11.07 11.08 11.08 11.08 11.08 0.09 50 0.01 1 14.21 39.40 10.50
500425 Ambuja Cemen A1 2.00 216.90 221.35 223.95 212.00 213.80 -1.43 284906 621.42 3095 18.59 245.25 188.50
530133 Amco India X 10.00 13.10 12.45 12.45 12.45 12.45 -4.96 545 0.07 4 6.73 41.40 12.45
532828 AMD Inds B 10.00 16.50 16.60 16.75 15.60 15.60 -5.45 1439 0.23 16 130.00 28.75 15.60
513117 Amforge Inds X 2.00 0.78 0.75 0.75 0.75 0.75 -3.85 200 0.00 2 -3.75 3.40 0.75
506248 Amines&Plast X 2.00 30.10 31.70 31.70 30.00 30.70 1.99 5206 1.60 43 9.78 59.70 27.90
531300 Amit Intl. XT 10.00 2.67 2.54 2.54 2.54 2.54 -4.87 3 0.00 1 15.88 4.07 1.35
531557 Amit Secur. XT 10.00 4.50 4.50 4.50 4.50 4.50 0.00 6 0.00 2 -45.00 4.51 4.50
500343 AMJ Land Hol B 2.00 17.15 17.50 17.50 17.00 17.00 -0.87 100 0.02 5 13.08 29.00 14.10
536737 Amrapali Cap M 10.00 13.47 13.47 13.47 13.47 13.47 0.00 1200 0.16 1 79.24 35.00 7.73
507525 Amrit Corp. X 10.00 578.55 581.00 581.00 579.00 579.00 0.08 27 0.16 4 16.32 1300.00 510.05
590006 Amrutanjan B 1.00 302.10 306.70 306.70 293.00 298.50 -1.19 1029 3.06 70 35.58 359.90 236.05
542721 Anand Rayons M 10.00 29.40 26.80 26.80 26.80 26.80 -8.84 8000 2.14 2 -- 30.50 26.50
515055 Anant Raj B 2.00 29.75 29.85 30.00 29.20 29.40 -1.18 11774 3.47 71 12.62 53.70 26.10
532418 Andhra Bank A1 10.00 22.30 22.35 22.50 22.00 22.20 -0.45 23925 5.30 153 -2.38 36.75 22.00
532141 Andhra Cem. B 10.00 3.57 3.50 3.51 3.40 3.40 -4.76 46043 1.57 35 -0.55 9.39 3.40
500012 Andhra Petro X 10.00 47.60 47.10 47.10 45.60 46.10 -3.15 44254 20.48 259 5.61 99.40 45.60
590062 Andhra Sugar B 10.00 293.00 294.25 298.00 289.80 293.40 0.14 18136 53.19 412 4.80 486.00 289.80
526173 Andrew Yule B 2.00 14.95 15.30 15.30 14.30 14.55 -2.68 39537 5.74 183 69.29 27.30 14.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531252 Aneri Fincap X 10.00 5.19 5.44 5.44 5.44 5.44 4.82 17943 0.98 16 -0.10 5.46 3.42
540694 ANG Lifesci. M 10.00 37.35 37.80 37.80 36.00 36.75 -1.61 8000 2.94 5 6.52 79.00 29.25
541006 Angel Fibers M 10.00 11.50 11.50 13.80 10.47 12.25 6.52 40000 4.95 10 9.88 34.00 8.20
519383 Anik Inds. B 10.00 9.64 9.00 9.00 8.70 8.77 -9.02 1566 0.14 14 -1.60 40.95 8.70
518091 Anjani Portl B 10.00 160.40 157.00 159.95 150.00 155.30 -3.18 327 0.51 21 16.95 192.00 92.00
531223 Anjani Synth X 10.00 13.00 11.60 13.20 11.60 13.20 1.54 402 0.05 7 6.50 27.25 11.31
532870 Ankit Metal T 10.00 0.44 0.46 0.46 0.46 0.46 4.55 2600 0.01 2 -0.07 1.13 0.38
523007 Ansal Build. X 10.00 25.95 25.05 28.00 25.05 26.00 0.19 1523 0.40 31 -2.29 67.00 25.00
507828 Ansal Hsg. B 10.00 4.91 4.90 4.90 4.56 4.82 -1.83 5370 0.26 32 -3.57 17.55 4.56
500013 Ansal Proper B 5.00 4.89 5.00 5.00 4.66 4.84 -1.02 9670 0.46 51 -0.44 17.39 4.57
506260 Anuh Pharma X 5.00 123.20 123.20 125.10 120.00 121.60 -1.30 3490 4.24 59 13.03 189.80 118.95
542460 Anup Engg. B 10.00 475.90 466.00 476.00 437.20 474.00 -0.40 1964 9.10 74 11.38 679.90 351.40
532259 Apar Inds. B 10.00 545.80 543.75 543.75 520.15 526.75 -3.49 1300 6.87 164 14.82 702.00 520.15
523694 Apcotex Inds B 2.00 207.55 207.00 207.00 188.55 195.35 -5.88 9198 18.26 314 27.02 267.50 171.60
540692 Apex Frozen B 10.00 243.60 243.00 244.05 225.00 236.55 -2.89 24078 57.03 1350 12.16 531.80 225.00
533758 APL Apollo A1 10.00 1525.10 1510.85 1511.95 1423.85 1503.80 -1.40 4898 72.03 983 24.60 1842.75 1009.05
517096 Aplab XT 10.00 11.00 11.05 11.05 11.05 11.05 0.45 442 0.05 3 1.02 20.20 7.01
523537 APM Inds. X 2.00 18.45 18.90 18.90 17.80 17.80 -3.52 2343 0.42 35 5.24 59.90 17.80
512437 Apollo Finve X 10.00 45.35 45.00 45.10 45.00 45.00 -0.77 3980 1.79 14 10.92 94.50 34.00
508869 Apollo Hosp. A1 5.00 1387.40 1392.85 1396.55 1367.20 1372.90 -1.05 16824 232.58 659 63.09 1427.05 911.10
540879 Apollo Micro B 10.00 102.70 106.00 106.00 99.05 99.45 -3.16 1773 1.79 97 7.09 174.70 94.30
531761 Apollo Pipes X 10.00 395.05 390.05 399.90 384.50 386.75 -2.10 7740 30.18 70 59.96 607.95 315.00
538566 Apollo Trico X 2.00 210.90 209.00 214.90 206.00 207.25 -1.73 77773 163.64 396 235.51 214.90 107.00
500877 Apollo Tyres A1 1.00 179.30 180.00 180.70 174.20 174.80 -2.51 148390 261.66 1400 14.70 299.80 174.20
539545 Apoorva Leas X 10.00 18.05 18.05 18.05 18.05 18.05 0.00 54 0.01 2 7.65 34.00 3.36
500014 Apple Fin. XT 10.00 1.35 1.35 1.35 1.33 1.33 -1.48 57 0.00 5 66.50 3.27 1.21
532475 Aptech B 10.00 126.95 126.10 128.60 120.25 121.55 -4.25 31807 39.40 577 26.60 264.30 120.25
540135 ARC Finance XT 10.00 1.36 1.36 1.38 1.36 1.37 0.74 3200 0.04 5 -11.42 4.00 0.61
532994 Archidply In B 10.00 29.65 29.05 29.35 28.90 29.35 -1.01 810 0.23 14 14.53 71.60 28.90
532212 Archies B 2.00 19.35 19.80 19.95 19.15 19.35 0.00 4658 0.91 29 87.95 40.00 19.05
524640 Archit Org. X 10.00 8.55 8.80 8.80 8.55 8.55 0.00 18 0.00 2 -2.74 44.00 7.62
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532914 Arcotech B 2.00 2.70 2.70 2.80 2.58 2.62 -2.96 4804 0.13 10 -0.30 19.93 2.48
526851 Arex Inds. X 10.00 55.05 55.15 55.20 55.15 55.20 0.27 41 0.02 3 8.68 94.35 52.20
539151 Arfin X 10.00 88.60 87.90 87.90 81.00 84.85 -4.23 274 0.23 5 20.54 299.99 79.00
532935 Aries Agro B 10.00 55.65 55.50 55.50 50.20 51.10 -8.18 5062 2.63 122 8.63 130.65 50.20
511605 Arihant Cap. X 5.00 53.50 50.10 52.00 48.00 51.00 -4.67 9283 4.61 31 5.58 99.95 47.60
541401 Arihant Inst M 10.00 4.67 4.69 4.69 4.69 4.69 0.43 4000 0.19 1 39.08 32.40 3.98
506194 Arihant Supe B 10.00 38.35 37.25 40.10 36.60 38.50 0.39 17927 6.91 121 11.60 77.95 36.60
531179 Arman Finl.S B 10.00 407.25 397.05 401.65 385.00 387.65 -4.81 257 1.00 26 12.63 449.00 264.95
537069 Arnold Hold X 2.00 6.55 6.75 6.95 6.17 6.20 -5.34 80461 5.00 41 310.00 17.77 5.53
513729 Aro Granite B 10.00 41.00 42.80 42.80 40.00 40.90 -0.24 2120 0.87 22 6.44 64.00 40.00
516064 Arrow Greent T 10.00 60.95 62.00 63.25 57.95 57.95 -4.92 2852 1.70 35 -4.06 219.95 45.65
533068 Arrow Text. B 10.00 11.49 11.05 11.05 11.00 11.00 -4.26 200 0.02 7 20.00 33.00 10.00
506074 Arshiya B 2.00 19.30 19.00 19.40 17.40 17.60 -8.81 3561 0.65 47 -1.60 62.50 14.65
533163 ARSS Infrast B 10.00 33.95 33.15 33.50 32.30 32.30 -4.86 3276 1.06 38 -6.55 63.00 17.80
517481 Artech Power XT 10.00 1.90 1.90 1.90 1.90 1.90 0.00 350 0.01 6 -9.50 3.05 0.57
531297 Artefact Pro X 10.00 33.45 35.10 35.10 34.00 34.95 4.48 33 0.01 7 14.62 54.10 21.35
542670 Artemis Elec M 10.00 97.25 94.00 94.90 90.00 94.90 -2.42 10000 9.23 5 24.59 111.00 64.15
540616 Artemis Gl.L B 2.00 50.50 60.00 60.00 48.30 52.35 3.66 1768 0.96 22 17.00 91.80 47.00
522134 Artson Engg. XT 1.00 47.05 48.05 49.40 47.05 49.25 4.68 48999 24.10 263 -107.07 73.00 29.05
500016 Aruna Hotels XT 10.00 5.35 5.10 5.10 5.10 5.10 -4.67 500 0.03 1 -0.25 25.15 5.10
500101 Arvind A1 10.00 59.80 60.55 60.85 56.20 57.20 -4.35 623463 363.69 1729 6.48 438.75 56.20
542484 Arvind Fashn B 4.00 650.80 655.00 655.00 645.00 649.50 -0.20 391 2.55 53 71.30 1084.80 591.75
539301 Arvind Smart B 10.00 93.25 95.95 95.95 91.00 92.10 -1.23 2625 2.41 51 10.61 180.00 91.00
530245 Aryaman Fin. X 10.00 44.00 42.00 44.00 42.00 44.00 0.00 108 0.05 5 31.21 63.00 40.00
515030 Asahi (I) Gl A1 1.00 200.00 200.15 202.00 200.00 201.35 0.67 6300 12.61 56 25.75 367.00 200.00
532853 Asahi Song.C B 10.00 127.05 127.50 132.25 127.50 132.15 4.01 120 0.16 10 8.86 306.39 122.25
527001 Ashapura Min B 2.00 17.95 18.60 18.80 18.55 18.80 4.74 35408 6.63 49 -0.45 56.00 16.35
540024 Ashari Agen. X 10.00 16.50 16.50 16.65 16.40 16.65 0.91 47237 7.81 119 -3.25 33.70 5.32
523716 Ashiana Hous B 2.00 118.60 118.60 122.70 114.50 115.55 -2.57 6531 7.58 109 86.23 153.70 104.00
590122 Ashika Credi X 10.00 36.90 37.00 37.40 36.20 37.20 0.81 67952 25.23 381 3.44 38.54 35.65
514286 Ashima B 10.00 9.41 9.12 9.32 8.75 8.86 -5.84 6966 0.63 56 6.37 24.70 8.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512247 Ashirwad Cap X 1.00 3.27 3.39 3.39 3.15 3.24 -0.92 107290 3.49 59 18.00 4.10 2.70
526847 Ashirwad Stl X 10.00 8.75 8.40 8.40 8.40 8.40 -4.00 100 0.01 1 1.40 13.65 6.58
507872 Ashnoor Text XT 10.00 13.85 14.00 14.00 14.00 14.00 1.08 500 0.07 2 4.23 24.35 11.40
524594 Ashok Alco-C X 10.00 33.00 33.00 33.00 29.00 31.05 -5.91 4698 1.45 46 4.93 107.70 29.00
500477 Ashok Leylan A1 1.00 81.45 82.50 82.50 79.00 79.40 -2.52 1564665 1252.70 5500 11.75 135.10 77.50
533271 Ashoka Build A1 5.00 126.75 126.75 126.85 121.55 122.35 -3.47 98468 122.65 444 58.82 155.60 93.15
531568 Ashutosh Pap X 10.00 0.75 0.74 0.78 0.74 0.78 4.00 1756 0.01 4 8.67 1.14 0.72
502015 ASI Inds. X 1.00 13.01 13.20 13.20 12.65 13.00 -0.08 2631 0.34 18 4.80 26.85 11.06
532888 Asian Granit B 10.00 218.65 216.50 223.40 215.85 221.90 1.49 36629 80.25 2429 31.97 309.60 130.00
533227 Asian Hot.(E B 10.00 180.05 180.00 181.35 180.00 180.05 0.00 507 0.91 8 11.68 296.35 155.20
500023 Asian Hot.(N B 10.00 123.10 120.00 122.05 118.85 120.15 -2.40 238 0.29 88 -7.13 247.50 116.00
533221 Asian Hot.(W B 10.00 315.00 310.00 319.15 300.05 313.95 -0.33 108 0.33 12 4.91 400.00 255.00
530355 Asian Oilfie X 10.00 90.05 90.00 90.00 88.00 88.80 -1.39 6220 5.53 41 37.15 125.00 61.10
500820 Asian Paints A1 1.00 1383.70 1389.95 1398.85 1365.00 1368.00 -1.13 31043 427.39 2517 60.77 1529.95 1119.60
519532 Asian Tea X 10.00 11.00 11.00 11.00 11.00 11.00 0.00 100 0.01 2 6.75 12.33 7.00
530723 Asit C Mehta X 10.00 34.20 35.90 35.90 35.90 35.90 4.97 25 0.01 1 5.81 72.75 14.50
526433 ASM Tech. X 10.00 105.00 105.00 105.00 101.25 103.15 -1.76 242 0.25 5 7.69 143.80 92.25
500024 Assam Co.(I) T 1.00 1.21 1.17 1.27 1.17 1.20 -0.83 49710 0.59 26 -0.37 5.35 1.13
507526 Asso.Alcohol X 10.00 140.80 141.95 141.95 133.05 137.05 -2.66 23889 32.59 431 23.15 360.00 133.05
533138 Astec Life B 10.00 326.00 332.10 333.10 320.80 323.50 -0.77 1947 6.35 119 17.71 716.50 315.00
540975 Aster DM Hel B 10.00 126.30 126.00 127.40 123.75 126.80 0.40 10729 13.52 418 19.24 188.00 115.10
532493 Astra Micro B 2.00 78.70 79.60 80.40 77.40 78.15 -0.70 10005 7.99 52 53.90 106.95 71.00
532830 Astral Polyt A1 1.00 1297.40 1297.00 1297.00 1265.00 1277.75 -1.51 991 12.65 201 77.58 1379.00 814.60
506820 Astrazeneca A1 2.00 1953.35 1954.45 1954.45 1880.00 1893.05 -3.09 12051 230.16 119 86.92 2398.55 1306.80
540824 Astron Paper B 10.00 103.35 102.60 105.00 98.10 100.10 -3.14 41756 42.65 356 16.38 134.50 79.65
511144 Asya Info XT 10.00 7.21 7.21 7.57 7.21 7.57 4.99 3524 0.27 18 29.12 34.40 3.10
517429 Athena Glob. XT 10.00 39.65 37.80 41.60 37.80 41.00 3.40 11060 4.23 16 -36.61 50.05 17.30
538713 Atishay X 10.00 61.00 60.00 60.00 55.00 55.00 -9.84 172310 103.29 73 14.36 97.00 52.30
532759 Atlanta B 2.00 8.98 8.56 8.80 8.54 8.60 -4.23 2909 0.25 26 -23.24 45.40 8.50
505029 Atlas Cycles T 5.00 42.35 43.00 43.00 41.60 42.00 -0.83 1509 0.63 28 -1.67 151.70 32.95
514394 Atlas Jewell B 10.00 19.60 19.25 19.25 19.25 19.25 -1.79 6454 1.24 13 35.65 433.95 19.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511427 ATN Intnl. T 4.00 0.20 0.21 0.21 0.20 0.20 0.00 30200 0.06 5 -3.33 0.23 0.20
500027 Atul A1 10.00 3797.55 3830.75 3830.75 3585.00 3668.95 -3.39 2539 93.20 683 25.39 4160.00 2725.35
531795 Atul Auto B 5.00 270.00 268.75 272.00 258.90 264.70 -1.96 1132 2.99 71 10.93 448.90 258.90
500028 ATV Projects XT 10.00 3.66 3.66 3.84 3.66 3.84 4.92 594 0.02 7 -5.57 10.85 3.05
540611 AU Small F.B A1 10.00 668.70 673.65 676.30 655.20 658.40 -1.54 5752 38.06 493 50.41 745.00 502.00
532459 Aunde Faze T X 10.00 18.70 19.00 19.00 19.00 19.00 1.60 100 0.02 1 -1.80 46.35 14.05
532668 Aurion.Sol. B 10.00 108.65 105.90 108.15 102.00 102.00 -6.12 1489 1.52 20 3.97 235.45 101.20
530233 Auro Labs. X 10.00 58.00 58.00 58.00 56.00 56.50 -2.59 3255 1.86 24 8.00 84.00 50.30
524804 Aurobindo Ph A1 1.00 569.95 568.25 575.35 549.85 552.30 -3.10 152919 854.53 2660 13.68 838.00 549.85
509009 Ausom Enterp B 10.00 35.95 35.05 36.00 34.35 34.35 -4.45 744 0.26 11 4.69 75.85 30.25
522005 Austin Engg. X 10.00 48.60 53.45 53.45 44.15 44.15 -9.16 252 0.11 7 -5.12 92.45 44.00
505010 Auto Axles B 10.00 923.65 950.00 950.00 880.00 888.45 -3.81 536 4.80 119 11.04 1552.40 880.00
505036 Auto Cor.Goa X 10.00 451.75 445.00 452.95 441.00 444.60 -1.58 1064 4.74 56 13.68 950.00 441.00
520119 Auto.Stam&As B 10.00 41.75 40.50 41.25 39.10 40.30 -3.47 12665 5.09 80 -3.93 88.00 37.50
532797 Autoline Ind B 10.00 46.60 47.00 47.00 47.00 47.00 0.86 1500 0.71 23 -26.55 73.50 39.95
500029 Autolite Z 10.00 26.00 27.05 27.05 27.05 27.05 4.04 5 0.00 1 81.97 61.85 19.65
540649 Avadh Sugar B 10.00 276.75 276.40 278.60 261.15 263.85 -4.66 9275 24.90 565 4.41 381.20 132.50
532406 Avantel Soft X 10.00 240.00 243.80 248.60 227.25 243.30 1.38 1809 4.23 43 11.67 349.45 179.00
512573 Avanti Feeds A1 1.00 330.40 332.00 333.00 312.60 313.75 -5.04 33205 105.94 1276 15.62 547.00 306.50
540376 Avenue Super A1 10.00 1441.45 1441.00 1450.00 1394.25 1401.40 -2.78 31446 444.33 2619 274.25 1696.15 1126.95
531541 Avon Lifesci Z 10.00 2.59 2.59 2.60 2.55 2.60 0.39 5832 0.15 7 -0.25 8.90 2.25
511589 Avonmore Cap X 10.00 12.97 13.00 13.00 12.46 12.95 -0.15 7351 0.94 23 2.68 25.95 11.50
519105 AVT Natural B 1.00 22.95 22.60 22.65 22.00 22.55 -1.74 4302 0.95 15 16.22 41.00 20.80
513642 Axel Polymer XT 10.00 12.07 12.07 12.07 12.07 12.07 0.00 790 0.10 1 12.07 19.90 10.20
532215 Axis Bank A1 2.00 740.85 744.00 746.45 723.25 729.45 -1.54 177381 1302.28 4304 40.87 826.55 524.95
540336 Axis EOF2-G B 10.00 11.01 10.30 10.30 10.30 10.30 -6.45 4990 0.51 2 -- 13.15 9.25
533570 Axis Gold ET E 100.00 3055.00 3075.00 3150.00 3075.00 3099.99 1.47 3 0.09 3 -- 3150.00 2562.05
532395 Axiscades En B 5.00 67.10 67.10 68.00 65.30 67.70 0.89 57876 38.74 455 -31.49 120.10 44.00
542285 Axita Cotton M 10.00 80.00 82.00 82.00 82.00 82.00 2.50 2000 1.64 1 65.60 94.50 59.00
523850 Axtel Inds. X 10.00 118.10 117.15 121.95 116.60 119.00 0.76 739 0.87 15 14.84 148.70 45.10
508933 AYM Syntex B 10.00 33.85 33.00 33.25 30.30 33.05 -2.36 942 0.30 23 25.62 49.50 28.55