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 17/09/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. XT 10.00 1.84 1.81 1.81 1.81 1.81 -1.63 3500 0.06 3 0.39 4.18 0.76
539620 A Infrastr. X 5.00 18.50 17.65 17.65 17.65 17.65 -4.59 5 0.00 1 8.87 54.25 16.30
500009 A Sarabhai X 10.00 11.15 11.19 11.19 10.50 10.84 -2.78 14780 1.58 35 18.07 16.45 9.03
540697 A&M Febcon M 10.00 10.04 10.50 10.50 10.50 10.50 4.58 8000 0.84 1 21.43 11.00 3.68
532974 A.Birla Mone B 1.00 41.65 42.90 42.90 38.60 38.95 -6.48 15745 6.33 153 23.05 67.90 28.50
533292 A2Z Infra En B 10.00 10.20 10.22 10.42 10.00 10.05 -1.47 35260 3.58 359 1.39 20.25 8.20
538812 Aanchal Ispt X 10.00 11.50 11.50 12.00 11.50 11.97 4.09 58285 6.84 34 12.73 17.50 7.70
524412 Aarey Drugs X 10.00 15.57 15.15 17.23 15.15 16.87 8.35 35398 5.90 252 6.03 43.30 12.45
539562 Aarnav Fash. XT 10.00 38.05 39.95 39.95 37.00 37.50 -1.45 1276 0.48 13 163.04 39.95 12.50
524348 Aarti Drugs B 10.00 442.45 447.15 447.15 439.00 440.00 -0.55 1103 4.86 81 11.54 705.00 419.30
524208 Aarti Inds. A1 5.00 1560.10 1555.00 1566.85 1539.00 1543.30 -1.08 2999 46.57 306 25.99 1899.00 1106.10
514274 Aarvee Denim B 10.00 17.35 17.50 19.45 17.00 17.91 3.23 1298 0.23 28 -1.72 34.10 12.20
541988 Aavas Financ B 10.00 1526.25 1565.00 1569.35 1452.90 1480.60 -2.99 5034 75.85 729 124.63 1633.10 611.50
540691 AB Capital A1 10.00 93.70 94.50 94.50 91.10 91.60 -2.24 39969 37.00 543 21.50 133.40 77.55
541092 AB Resurg-6G B 10.00 6.85 6.85 6.85 6.85 6.85 0.00 7000 0.48 2 -- 8.88 6.33
523204 Aban Offshor B 2.00 30.85 32.35 32.35 32.35 32.35 4.86 13732 4.44 75 -0.04 110.10 21.55
512165 ABans Enterp XT 10.00 54.00 54.00 56.50 54.00 56.50 4.63 451 0.25 10 55.94 56.50 18.76
500002 ABB India A1 2.00 1343.30 1355.00 1355.20 1332.00 1335.70 -0.57 1922 25.74 258 51.20 1669.00 1191.00
500488 Abbott (I) A1 10.00 9835.35 9926.40 9933.00 9750.00 9773.90 -0.62 136 13.37 93 42.84 10015.00 6900.00
520123 ABC India X 10.00 67.65 70.00 70.00 64.50 66.50 -1.70 640 0.42 14 3.83 73.00 38.25
531161 ABM Knowledg X 5.00 45.50 48.10 51.75 45.50 49.95 9.78 375 0.19 13 7.41 87.90 35.25
500410 ACC A1 10.00 1529.65 1529.65 1535.40 1487.45 1492.05 -2.46 58010 877.66 1476 16.07 1768.40 1322.20
517494 Accel X 2.00 6.30 6.30 6.30 6.00 6.00 -4.76 972 0.06 12 -33.33 10.45 4.35
532268 Accelya Sol. B 10.00 842.20 847.00 852.70 847.00 850.40 0.97 75 0.64 12 12.46 1088.00 699.30
539661 Ace Men Engg XT 10.00 17.80 18.65 18.65 18.65 18.65 4.78 11 0.00 1 -621.67 23.65 17.45
539570 Acewin Agrit M 10.00 6.14 5.84 5.84 5.84 5.84 -4.89 9600 0.56 1 4.79 15.00 5.84
517356 ACI Infocom X 1.00 0.26 0.27 0.27 0.27 0.27 3.85 4 0.00 2 -27.00 0.88 0.20
530043 Acknit Inds X 10.00 58.65 59.85 59.85 53.30 53.35 -9.04 1182 0.65 13 3.91 174.00 47.15
539391 Acme Resourc X 10.00 11.60 11.55 11.55 11.55 11.55 -0.43 27 0.00 2 -3.11 15.90 9.20
524091 Acrysil X 2.00 101.95 100.05 107.60 100.05 103.50 1.52 9986 10.36 77 14.38 133.55 85.10
532762 Action Const B 2.00 68.55 73.00 73.00 65.10 66.15 -3.50 18399 12.56 231 15.10 130.90 48.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512599 Adani Enterp A1 1.00 145.75 145.95 147.80 142.40 143.70 -1.41 453647 657.49 1917 14.95 180.70 113.00
542066 Adani Gas B 1.00 140.75 142.00 143.70 139.00 139.45 -0.92 62832 88.74 1075 60.63 184.25 70.20
541450 Adani Green A1 10.00 55.55 56.25 57.20 53.35 54.75 -1.44 341574 189.33 1979 -17.33 57.50 29.15
532921 Adani Ports A1 2.00 370.35 371.00 373.00 363.20 365.60 -1.28 81545 300.83 928 17.52 430.00 293.95
533096 Adani Power A1 10.00 64.75 64.70 65.35 63.55 63.80 -1.47 1009973 649.89 6160 -58.00 68.75 21.10
539254 Adani Trans. A1 10.00 232.20 232.05 235.70 218.60 222.85 -4.03 6862 15.63 598 40.23 256.30 141.35
523411 ADC (I) Com. X 10.00 176.95 166.95 179.35 166.60 171.80 -2.91 4693 8.07 19 15.62 249.50 147.50
539506 Adcon Capita XT 10.00 10.05 10.00 10.00 10.00 10.00 -0.50 2 0.00 1 125.00 11.40 10.00
519183 ADF Foods B 10.00 279.05 281.00 282.00 272.00 272.65 -2.29 1425 3.96 225 19.67 305.00 193.00
538365 Adhunik Inds B 10.00 89.70 89.50 89.90 88.75 89.35 -0.39 16626 14.83 103 110.31 97.00 37.20
532727 Adhunik Metl T 10.00 1.06 1.04 1.05 1.04 1.05 -0.94 98424 1.03 13 -0.02 3.65 1.03
532056 Adinath Exim XT 10.00 8.40 8.82 8.82 8.82 8.82 5.00 1 0.00 1 9.48 16.00 7.13
535755 Aditya Bir.F A1 10.00 188.70 190.30 190.35 183.20 184.50 -2.23 17883 33.52 576 42.32 236.45 161.20
521141 Aditya Spin. XT 10.00 3.81 3.80 3.80 3.80 3.80 -0.26 120 0.00 2 4.47 8.05 3.45
539056 Adlabs Ent. B 10.00 3.29 3.34 3.40 3.25 3.38 2.74 7562 0.25 53 -0.08 33.00 3.21
530431 Ador Fontech X 2.00 107.20 107.85 109.40 105.05 106.00 -1.12 35803 38.60 571 16.67 130.95 96.00
517041 Ador Welding B 10.00 327.55 325.50 325.50 310.00 313.20 -4.38 490 1.56 110 17.72 424.95 272.00
532172 Adroit Info. T 10.00 9.07 9.40 9.40 9.40 9.40 3.64 30100 2.83 4 -470.00 28.60 9.00
534612 Advance Metr X 5.00 17.00 17.45 17.50 17.45 17.50 2.94 1000 0.17 2 -12.68 35.50 15.55
539982 Advance Synt T 10.00 19.00 19.95 19.95 18.05 19.90 4.74 151 0.03 3 36.18 38.15 13.65
540025 Advanced Enz A1 2.00 163.95 165.10 165.25 163.40 164.80 0.52 1141 1.87 32 15.91 225.00 142.00
523269 Advani Hotel B 2.00 53.00 54.50 54.50 52.00 54.45 2.74 400 0.21 12 23.47 78.35 42.00
539773 Advik Cap. X 1.00 1.75 1.75 1.75 1.75 1.75 0.00 3 0.00 1 58.33 2.10 1.55
500003 Aegis Logis. A1 1.00 189.60 189.80 191.60 185.20 187.00 -1.37 3967 7.49 305 28.04 241.00 170.30
542752 Affle B 10.00 938.70 949.00 974.70 915.15 930.75 -0.85 10611 101.36 1214 48.60 974.70 751.05
531921 Agarwal Indl B 10.00 125.50 123.90 128.00 123.90 127.70 1.75 4551 5.81 24 7.63 269.00 97.25
537292 Agri-Tech B 10.00 56.65 57.80 57.80 50.25 50.35 -11.12 15869 8.20 224 -186.48 87.95 40.10
500215 Agro Tech Fd B 10.00 486.50 485.50 485.50 478.05 478.05 -1.74 54 0.26 23 33.86 660.60 451.00
532811 Ahluwalia Co B 2.00 311.75 318.00 324.85 315.00 321.50 3.13 224 0.72 26 20.14 385.00 243.60
532806 AI Champdany XT 5.00 9.51 9.98 9.98 9.04 9.98 4.94 129 0.01 6 19.19 19.80 7.41
532683 AIA Engineer A1 2.00 1614.35 1626.00 1644.50 1620.00 1630.45 1.00 224 3.66 77 28.13 2026.00 1459.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524288 Aimco Pest. X 10.00 122.85 121.05 140.00 121.05 133.90 8.99 90101 121.02 1376 14.49 156.00 75.45
532975 Aishwarya Te Z 5.00 1.84 1.92 1.92 1.80 1.92 4.35 2750 0.05 6 -0.24 3.17 1.52
532331 Ajanta Pharm A1 2.00 1058.85 1060.00 1063.40 1039.50 1046.05 -1.21 9629 101.33 903 23.06 1223.30 840.00
519216 Ajanta Soya X 10.00 21.15 21.00 21.50 20.30 20.70 -2.13 1186 0.25 13 14.68 36.65 16.30
513349 Ajmera Realt B 10.00 132.60 133.20 135.60 127.70 127.95 -3.51 4872 6.32 187 6.21 214.50 97.50
530499 AK Capital X 10.00 283.00 285.00 285.00 270.05 285.00 0.71 45 0.13 5 7.90 425.00 253.00
539300 AK Spintex X 10.00 13.21 13.21 13.21 13.21 13.21 0.00 147 0.02 1 4.79 43.80 13.21
530621 Akar Auto In X 5.00 24.45 24.65 24.90 22.30 22.50 -7.98 2811 0.67 34 4.93 51.95 16.00
538778 Akashdeep Me X 10.00 31.30 29.75 32.50 29.75 30.90 -1.28 1388 0.42 19 31.86 51.65 29.75
539017 Akme Star HF X 10.00 45.00 48.85 48.85 44.00 45.00 0.00 1474 0.66 11 11.54 92.00 35.00
532351 Aksh Optifib B 5.00 9.01 9.05 9.25 8.76 8.95 -0.67 42904 3.88 132 10.29 29.60 5.27
524598 Aksharchem B 10.00 239.00 226.50 245.00 226.50 241.00 0.84 136 0.33 21 8.65 549.00 177.00
500710 Akzo Nobel A1 10.00 1700.15 1715.00 1725.00 1704.00 1705.05 0.29 185 3.17 94 34.57 1861.80 1471.00
531082 Alankit B 1.00 23.80 23.45 24.45 22.15 22.60 -5.04 131737 30.11 298 23.30 40.50 16.30
524075 Albert David B 10.00 380.10 376.90 387.35 359.20 361.95 -4.78 4269 15.75 309 7.36 775.00 318.00
526707 Alchemist T 10.00 0.97 1.00 1.00 1.00 1.00 3.09 1000 0.01 2 -0.02 5.51 0.93
506235 Alembic B 2.00 46.45 46.25 47.40 45.75 47.05 1.29 26818 12.54 570 31.37 52.20 32.75
533573 Alembic Phar A1 2.00 504.65 507.00 509.30 492.65 495.05 -1.90 2013 10.11 205 15.11 664.00 435.10
511463 Alexander St XT 10.00 17.45 17.50 17.50 16.60 17.40 -0.29 10896 1.89 39 -580.00 24.25 11.02
517546 Alfa Transfo X 10.00 21.80 21.65 21.70 20.75 21.30 -2.29 200 0.04 3 -10.60 38.00 17.60
505216 Alfred Herb. X 10.00 568.00 579.90 579.90 579.90 579.90 2.10 1 0.01 1 15.04 821.40 506.15
531147 Alicon Cast. B 5.00 375.60 379.95 380.00 362.00 366.25 -2.49 156 0.58 11 11.03 719.95 343.00
533029 Alkali Metal B 10.00 48.00 46.60 53.25 46.35 48.65 1.35 16081 8.22 674 15.44 68.00 34.05
539523 Alkem Labora A1 2.00 1860.40 1857.10 1878.00 1808.70 1844.05 -0.88 650 12.06 206 27.02 2100.00 1660.35
506767 Alkyl Amines B 5.00 791.95 795.45 798.00 780.05 783.00 -1.13 224 1.78 55 15.79 910.00 525.00
532480 Allahabad Bk A1 10.00 33.30 33.30 33.40 32.25 32.45 -2.55 44654 14.66 194 -1.93 58.80 30.00
532749 Allcargo Log B 2.00 102.05 102.00 106.50 100.00 101.35 -0.69 6528 6.68 262 9.78 126.00 87.35
534064 Alliance I.M Z 10.00 21.75 21.35 21.35 21.35 21.35 -1.84 7 0.00 2 -0.15 129.50 21.35
532875 Allied Digit B 5.00 14.45 13.90 13.90 13.90 13.90 -3.81 670 0.09 1 3.61 19.39 9.25
532633 Allsec Tech. B 10.00 310.00 300.00 305.00 300.00 305.00 -1.61 42 0.13 3 23.90 326.95 151.10
521070 Alok Inds. B 10.00 2.16 2.01 2.20 2.00 2.12 -1.85 2228392 47.49 4528 0.09 5.91 2.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532878 Alpa Lab. B 10.00 16.24 16.30 16.30 15.60 15.60 -3.94 384 0.06 10 12.09 33.50 13.70
526397 Alphageo (I) B 10.00 247.65 250.45 254.00 238.00 239.90 -3.13 5407 13.25 363 3.33 674.00 153.10
542770 Alphalogic T TS 10.00 85.00 85.00 85.50 84.00 84.50 -0.59 12800 10.84 7 10.72 89.25 81.05
526519 Alpine Hsg. X 10.00 11.80 11.70 12.00 11.22 11.98 1.53 150 0.02 5 6.81 25.10 9.11
538423 Alps Motor F XT 1.00 0.35 0.35 0.35 0.34 0.35 0.00 41057 0.14 32 -4.38 3.43 0.28
524634 Alufluoride X 10.00 109.30 111.90 111.90 107.00 108.10 -1.10 11545 12.49 93 9.04 174.75 82.15
506597 Amal X 10.00 122.50 121.90 123.95 120.00 121.75 -0.61 452 0.55 13 14.72 177.00 90.00
500008 Amara Raja B A1 1.00 650.05 649.10 655.45 626.40 631.00 -2.93 11166 71.60 337 21.08 807.50 572.60
521097 Amarjothi Sp X 10.00 71.30 74.80 74.80 68.00 69.95 -1.89 2450 1.72 31 2.63 122.70 50.15
539196 Amba Enterp. X 5.00 9.82 10.95 10.95 9.99 10.00 1.83 1209 0.12 14 12.35 37.90 7.20
540902 Amber Enterp B 10.00 831.15 825.05 834.40 822.05 823.35 -0.94 161 1.33 40 92.82 999.00 621.05
531978 Ambika Cotto B 10.00 948.15 947.15 951.90 937.00 938.10 -1.06 819 7.70 149 8.91 1270.95 833.00
539223 Ambition Mic T 10.00 17.35 16.50 17.50 16.50 17.50 0.86 25675 4.34 105 -41.67 33.40 9.00
500425 Ambuja Cemen A1 2.00 201.40 201.00 201.10 193.60 194.35 -3.50 114351 224.53 1860 16.21 244.00 188.50
530133 Amco India X 10.00 14.92 14.93 14.93 14.93 14.93 0.07 250 0.04 3 11.14 34.80 11.75
532828 AMD Inds B 10.00 17.30 17.95 18.00 17.05 17.10 -1.16 2867 0.50 33 7.74 28.40 12.00
513117 Amforge Inds X 2.00 1.17 1.21 1.22 1.21 1.22 4.27 2963 0.04 4 24.40 3.10 0.75
506248 Amines&Plast X 2.00 35.35 34.05 37.50 34.05 35.40 0.14 14986 5.40 116 9.83 47.90 26.10
500343 AMJ Land Hol B 2.00 18.45 18.45 18.70 18.35 18.35 -0.54 199 0.04 14 17.48 25.65 14.10
539265 Amrapali Fin M 10.00 10.14 12.16 12.16 12.16 12.16 19.92 1624800 197.58 4 86.86 25.65 8.44
507525 Amrit Corp. X 10.00 606.35 630.00 636.65 630.00 634.90 4.71 54 0.34 13 18.53 1270.00 510.05
590006 Amrutanjan B 1.00 321.30 343.00 343.90 301.25 307.10 -4.42 13979 45.40 859 35.38 357.90 236.05
515055 Anant Raj B 2.00 35.90 36.00 36.90 34.85 35.45 -1.25 37942 13.53 205 14.24 53.70 22.90
532418 Andhra Bank A1 10.00 19.40 19.85 20.00 18.70 19.10 -1.55 62716 12.24 501 -2.60 33.90 17.20
532141 Andhra Cem. T 10.00 4.08 3.88 4.19 3.88 3.92 -3.92 25380 1.02 79 -0.62 8.30 1.71
500012 Andhra Petro X 10.00 44.25 44.25 44.95 42.00 42.15 -4.75 28036 12.03 191 6.85 99.40 36.00
590062 Andhra Sugar B 10.00 307.20 294.00 315.80 294.00 297.20 -3.26 5970 18.30 283 4.76 464.00 260.00
526173 Andrew Yule B 2.00 14.44 14.69 14.69 13.27 13.37 -7.41 42019 5.82 163 55.71 27.25 10.41
531252 Aneri Fincap X 10.00 4.06 3.86 3.86 3.86 3.86 -4.93 1110 0.04 4 -0.07 6.28 3.86
540694 ANG Lifesci. M 10.00 33.00 33.00 33.00 33.00 33.00 0.00 1600 0.53 1 5.85 65.75 28.20
519383 Anik Inds. B 10.00 7.81 8.00 8.00 8.00 8.00 2.43 203 0.02 2 -1.16 30.60 7.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
518091 Anjani Portl B 10.00 148.00 153.00 153.00 144.50 144.55 -2.33 3287 4.87 218 10.84 192.00 92.00
531223 Anjani Synth X 10.00 15.60 13.02 14.75 13.02 13.14 -15.77 200 0.03 6 6.26 23.00 9.70
523007 Ansal Build. XT 10.00 36.20 34.40 36.00 34.40 34.40 -4.97 3394 1.19 12 4.62 64.00 21.05
507828 Ansal Hsg. B 10.00 6.08 5.80 6.95 5.70 5.97 -1.81 12761 0.78 135 -3.16 17.55 3.52
500013 Ansal Proper B 5.00 5.39 5.64 5.65 5.13 5.13 -4.82 62350 3.39 196 -0.47 15.75 3.70
506260 Anuh Pharma X 5.00 155.00 158.80 158.80 148.20 150.05 -3.19 14940 22.54 106 15.98 173.00 101.25
542460 Anup Engg. B 10.00 402.35 413.00 413.00 395.00 395.40 -1.73 2152 8.74 176 9.50 679.90 351.40
530109 Anupam Finse X 10.00 11.98 11.95 11.96 11.90 11.91 -0.58 17190 2.05 181 18.05 18.00 8.95
532259 Apar Inds. B 10.00 561.95 555.00 555.00 547.60 548.75 -2.35 107 0.59 57 14.16 702.00 459.30
523694 Apcotex Inds B 2.00 199.25 200.20 202.30 195.70 199.05 -0.10 1912 3.77 197 27.53 264.10 171.60
540692 Apex Frozen B 10.00 246.65 248.80 257.80 238.00 239.75 -2.80 37647 93.62 1532 15.65 424.40 190.10
533758 APL Apollo A1 10.00 1293.35 1308.00 1308.30 1277.75 1282.55 -0.84 1708 22.06 338 20.33 1682.65 1009.05
523537 APM Inds. X 2.00 22.40 20.30 23.80 20.30 21.50 -4.02 142 0.03 10 4.64 49.75 17.50
512437 Apollo Finve X 10.00 41.45 43.50 43.50 43.50 43.50 4.95 11 0.00 2 10.56 94.50 34.30
508869 Apollo Hosp. A1 5.00 1435.95 1433.00 1438.85 1410.50 1413.85 -1.54 64437 916.90 2681 61.10 1574.95 997.50
540879 Apollo Micro B 10.00 88.40 91.00 91.00 86.00 86.25 -2.43 2408 2.12 83 6.35 151.60 69.95
531761 Apollo Pipes X 10.00 360.80 359.50 365.00 345.00 345.70 -4.19 8588 30.21 136 53.60 543.95 315.00
538566 Apollo Trico X 2.00 197.05 199.95 204.90 194.75 195.05 -1.01 33892 67.58 204 121.91 214.90 107.00
500877 Apollo Tyres A1 1.00 180.60 180.00 180.55 176.15 177.65 -1.63 186716 334.08 1586 17.84 244.90 144.05
539545 Apoorva Leas X 10.00 19.50 19.00 19.00 19.00 19.00 -2.56 2 0.00 1 8.41 34.00 3.87
500014 Apple Fin. X 10.00 1.34 1.36 1.36 1.28 1.28 -4.48 2168 0.03 17 6.40 2.98 1.03
532475 Aptech B 10.00 150.75 151.80 151.80 136.35 139.25 -7.63 68298 99.38 1310 31.29 210.00 111.80
539403 Arambhan Hos M 10.00 10.24 8.20 8.25 8.20 8.25 -19.43 15000 1.23 3 5.03 19.14 6.75
540135 ARC Finance X 10.00 1.05 1.00 1.00 1.00 1.00 -4.76 71 0.00 14 -1.82 3.05 0.61
532994 Archidply In B 10.00 30.50 31.00 31.35 28.50 29.50 -3.28 4976 1.51 165 18.32 57.00 20.05
532212 Archies B 2.00 20.55 22.00 22.50 21.15 21.60 5.11 35194 7.70 171 -65.45 40.00 15.45
524640 Archit Org. X 10.00 8.42 8.80 8.80 8.52 8.55 1.54 4170 0.36 20 -5.15 34.35 7.20
532914 Arcotech T 2.00 2.47 2.47 2.59 2.37 2.37 -4.05 15303 0.39 22 -0.20 14.40 2.00
526851 Arex Inds. X 10.00 56.30 59.00 59.00 58.00 58.00 3.02 181 0.11 4 16.16 90.80 47.50
539151 Arfin X 10.00 65.05 65.15 67.50 65.10 65.10 0.08 571 0.38 4 24.38 283.00 48.50
532935 Aries Agro B 10.00 70.10 71.60 71.60 67.40 68.35 -2.50 11243 7.71 151 8.75 119.90 41.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511605 Arihant Cap. X 5.00 51.40 51.40 52.90 50.30 51.40 0.00 760 0.38 9 5.84 83.90 38.75
531381 Arihant Foun B 10.00 19.00 20.90 20.90 20.90 20.90 10.00 2 0.00 1 9.25 41.50 14.50
541401 Arihant Inst M 10.00 6.31 6.40 6.62 6.20 6.60 4.60 164000 10.49 30 55.00 31.00 3.98
506194 Arihant Supe B 10.00 34.40 35.00 36.10 33.05 35.75 3.92 10817 3.82 53 15.54 73.80 28.65
531179 Arman Finl.S B 10.00 497.95 509.80 536.65 459.30 475.95 -4.42 12428 62.27 650 15.51 536.65 264.95
537069 Arnold Hold X 2.00 8.50 8.50 8.75 7.15 7.78 -8.47 154356 13.13 79 389.00 17.77 5.22
513729 Aro Granite B 10.00 46.20 45.80 47.05 44.75 45.20 -2.16 643 0.29 27 6.55 61.00 29.60
516064 Arrow Greent B 10.00 67.65 70.95 71.00 68.50 70.80 4.66 11038 7.83 83 -5.40 139.90 42.40
533068 Arrow Text. B 10.00 11.62 10.99 11.72 10.38 10.42 -10.33 892 0.10 10 40.08 30.70 9.35
506074 Arshiya B 2.00 26.35 26.95 29.80 26.50 28.60 8.54 8107 2.24 377 -2.54 45.00 14.65
533163 ARSS Infrast B 10.00 28.90 28.50 29.70 27.50 28.00 -3.11 5598 1.61 32 -63.64 63.00 20.25
517481 Artech Power Z 10.00 0.93 0.89 0.89 0.89 0.89 -4.30 125 0.00 2 -4.45 2.02 0.57
531297 Artefact Pro X 10.00 41.95 41.90 43.95 41.90 43.95 4.77 16 0.01 5 11.27 54.10 21.35
542670 Artemis Elec M 10.00 151.35 142.00 146.55 142.00 146.50 -3.20 22000 32.11 11 37.95 155.10 64.15
540616 Artemis Gl.L B 2.00 51.00 49.00 49.00 49.00 49.00 -3.92 100 0.05 2 15.46 88.90 42.05
522134 Artson Engg. X 1.00 33.95 34.50 35.00 33.00 34.00 0.15 10737 3.65 42 91.89 64.70 29.05
500016 Aruna Hotels XT 10.00 6.64 6.68 6.68 6.64 6.64 0.00 600 0.04 3 -0.31 22.30 4.75
500101 Arvind A1 10.00 54.70 54.70 59.00 54.55 56.70 3.66 1184674 673.72 2682 7.68 393.05 44.60
542484 Arvind Fashn B 4.00 480.70 473.00 489.00 452.00 454.15 -5.52 2847 13.18 206 49.85 1084.80 440.00
539301 Arvind Smart B 10.00 94.15 98.00 98.00 92.50 92.50 -1.75 2210 2.08 173 10.25 155.20 76.00
530245 Aryaman Fin. X 10.00 37.05 38.00 38.00 38.00 38.00 2.56 20 0.01 2 64.41 57.20 37.05
515030 Asahi (I) Gl A1 1.00 178.75 183.00 183.00 176.00 179.60 0.48 986 1.76 96 23.69 347.95 170.00
532853 Asahi Song.C B 10.00 133.80 134.80 135.25 130.05 130.05 -2.80 1143 1.52 69 9.53 304.00 105.00
527001 Ashapura Min B 2.00 26.55 27.40 27.50 26.00 27.10 2.07 4728 1.26 39 -0.64 40.80 16.35
540024 Ashari Agen. XT 10.00 19.75 19.70 19.75 19.70 19.75 0.00 100 0.02 3 -4.06 33.70 5.32
523716 Ashiana Hous B 2.00 113.00 113.35 113.35 108.15 109.90 -2.74 4722 5.17 206 -142.73 150.00 103.55
590122 Ashika Credi X 10.00 38.10 37.75 38.30 37.75 38.10 0.00 130593 49.55 371 3.52 38.85 35.05
514286 Ashima B 10.00 8.58 8.60 8.60 8.20 8.30 -3.26 721 0.06 7 -14.31 20.05 6.25
512247 Ashirwad Cap X 1.00 3.16 3.16 3.19 3.10 3.18 0.63 19228 0.61 32 18.71 3.88 2.70
526847 Ashirwad Stl X 10.00 6.10 6.40 6.40 6.40 6.40 4.92 4 0.00 4 1.10 11.70 5.52
530429 Ashish Poly. X 10.00 5.70 5.98 5.98 5.42 5.42 -4.91 51 0.00 4 16.94 15.00 5.42
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524594 Ashok Alco-C X 10.00 23.45 23.85 23.85 23.00 23.10 -1.49 1684 0.39 27 3.67 102.00 17.65
500477 Ashok Leylan A1 1.00 62.45 63.05 63.30 59.70 59.95 -4.00 1931949 1184.37 9810 9.83 128.75 56.95
533271 Ashoka Build A1 5.00 98.80 98.95 101.35 97.25 97.75 -1.06 179892 177.67 487 47.00 155.00 89.85
502015 ASI Inds. X 1.00 11.79 11.79 11.90 11.05 11.57 -1.87 2839 0.33 20 5.24 23.55 9.21
532888 Asian Granit B 10.00 245.75 245.05 246.00 231.70 235.35 -4.23 18143 43.47 1588 27.11 273.39 130.00
533227 Asian Hot.(E B 10.00 169.30 170.10 170.10 170.00 170.05 0.44 432 0.73 3 14.65 288.95 146.00
533221 Asian Hot.(W B 10.00 292.00 330.00 341.00 330.00 337.00 15.41 17 0.06 9 6.59 400.00 240.00
530355 Asian Oilfie X 10.00 73.60 73.15 75.00 68.00 72.40 -1.63 31594 22.27 219 -241.33 104.50 61.10
500820 Asian Paints A1 1.00 1520.55 1525.00 1542.95 1519.25 1531.05 0.69 35837 548.94 1975 65.07 1621.95 1119.60
526433 ASM Tech. X 10.00 84.65 89.65 89.65 83.50 84.15 -0.59 781 0.66 17 16.83 143.80 82.00
500024 Assam Co.(I) T 1.00 0.67 0.67 0.67 0.64 0.64 -4.48 14182 0.09 16 -0.29 4.35 0.64
507526 Asso.Alcohol X 10.00 194.30 186.40 195.00 186.40 189.90 -2.26 9759 18.58 145 32.08 326.39 133.05
533138 Astec Life B 10.00 378.00 377.00 377.00 369.00 373.00 -1.32 856 3.20 121 22.02 608.20 305.00
540975 Aster DM Hel B 10.00 126.95 128.40 128.40 126.90 128.05 0.87 6559 8.36 155 19.06 175.00 109.70
532493 Astra Micro B 2.00 76.05 77.00 77.00 74.30 74.80 -1.64 2243 1.70 84 -233.75 105.20 70.55
532830 Astral Polyt A1 1.00 1120.25 1147.45 1160.00 1105.55 1129.00 0.78 2144 24.11 378 82.17 1255.00 651.68
506820 Astrazeneca A1 2.00 2124.45 2115.00 2116.60 2000.00 2011.80 -5.30 1032 21.17 168 72.31 2398.55 1306.80
540824 Astron Paper B 10.00 110.90 110.00 112.90 106.00 109.45 -1.31 31075 34.49 724 18.06 134.50 78.55
511144 Asya Info XT 10.00 7.84 7.84 7.84 7.45 7.45 -4.97 50 0.00 8 53.21 18.85 3.10
532759 Atlanta B 2.00 8.02 8.42 8.42 8.42 8.42 4.99 3250 0.27 21 210.50 37.80 5.90
505029 Atlas Cycles T 5.00 52.90 55.50 55.50 55.50 55.50 4.91 405 0.22 4 -2.21 136.80 32.95
514394 Atlas Jewell X 10.00 10.09 9.89 10.29 9.89 9.89 -1.98 25642 2.56 60 -41.21 392.50 9.89
511427 ATN Intnl. T 4.00 0.19 0.19 0.19 0.19 0.19 0.00 500 0.00 1 -1.58 0.23 0.19
500027 Atul A1 10.00 3826.20 3860.00 3860.00 3676.20 3706.95 -3.12 716 26.91 340 23.19 4160.00 2830.00
531795 Atul Auto B 5.00 229.35 230.00 230.00 219.55 221.00 -3.64 2277 5.13 86 8.97 382.00 198.00
500028 ATV Projects XT 10.00 3.92 3.95 4.10 3.81 4.00 2.04 1443 0.06 10 -6.25 9.86 3.05
540611 AU Small F.B A1 10.00 666.80 665.80 667.00 632.15 640.10 -4.00 3325 21.58 337 37.88 719.25 502.00
532668 Aurion.Sol. B 10.00 89.65 92.15 93.85 88.90 88.95 -0.78 671 0.61 76 3.67 187.50 79.00
530233 Auro Labs. X 10.00 51.10 50.10 51.50 50.10 51.40 0.59 801 0.41 10 6.59 81.00 42.00
524804 Aurobindo Ph A1 1.00 636.75 639.85 639.85 614.80 616.80 -3.13 90319 564.72 1522 14.20 838.00 537.00
509009 Ausom Enterp B 10.00 31.60 33.00 33.00 29.50 30.90 -2.22 1333 0.41 9 4.25 67.60 28.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522005 Austin Engg. X 10.00 49.50 49.50 49.50 45.00 46.00 -7.07 861 0.40 16 -5.34 80.60 36.45
539177 Authum Inv. X 10.00 27.55 28.00 28.90 28.00 28.00 1.63 1078 0.31 12 -1.44 37.80 15.65
505010 Auto Axles B 10.00 870.05 887.65 887.65 844.30 846.90 -2.66 654 5.66 81 10.92 1552.40 731.25
505036 Auto Cor.Goa X 10.00 522.20 525.00 529.00 510.00 525.90 0.71 2079 10.84 86 16.05 829.65 441.00
532797 Autoline Ind B 10.00 41.00 42.95 42.95 39.20 41.20 0.49 4712 1.93 40 -20.00 73.50 32.00
500029 Autolite B 10.00 26.75 25.50 26.00 25.45 25.45 -4.86 2555 0.65 4 -41.05 57.00 19.65
540649 Avadh Sugar B 10.00 269.40 273.00 289.00 272.00 272.65 1.21 23127 64.76 1042 4.96 381.20 170.00
512149 Avance Tech. X 10.00 0.19 0.19 0.19 0.19 0.19 0.00 10000 0.02 1 -0.18 0.20 0.19
532406 Avantel Soft X 10.00 207.90 210.00 225.00 210.00 211.20 1.59 262 0.55 4 10.13 305.85 179.00
512573 Avanti Feeds A1 1.00 366.30 369.00 377.35 344.00 352.95 -3.64 67506 248.92 2154 17.11 495.00 253.00
540376 Avenue Super A1 10.00 1597.60 1585.05 1615.95 1581.00 1602.90 0.33 60561 970.32 3829 313.68 1696.15 1126.95
511589 Avonmore Cap X 10.00 13.13 13.20 13.90 12.56 12.56 -4.34 3378 0.45 23 2.60 25.95 8.00
519105 AVT Natural B 1.00 23.55 23.60 23.60 23.55 23.55 0.00 178 0.04 19 16.24 31.40 18.60
532215 Axis Bank A1 2.00 671.20 670.00 670.00 638.15 640.20 -4.62 467458 3038.97 9429 31.38 826.55 534.15
541071 Axis CBF1-RG B 10.00 9.70 9.70 9.70 9.70 9.70 0.00 100 0.01 1 -- 9.70 9.70
533570 Axis Gold ET E 100.00 3330.00 3350.00 3350.00 3350.00 3350.00 0.60 2 0.07 1 -- 3501.00 2673.00
540552 AxisAdv1-RG B 10.00 10.31 10.65 10.65 10.65 10.65 3.30 1700 0.18 2 -- 11.95 8.72
532395 Axiscades En B 5.00 84.95 85.50 86.50 82.65 84.70 -0.29 50857 42.74 284 338.80 108.00 44.00
542285 Axita Cotton M 10.00 89.25 85.25 89.00 85.25 86.50 -3.08 8000 6.93 4 69.20 94.50 59.00
523850 Axtel Inds. X 10.00 94.50 90.00 94.95 87.00 94.00 -0.53 2545 2.36 36 9.86 148.70 45.10
508933 AYM Syntex B 10.00 33.00 33.00 35.50 33.00 34.00 3.03 515 0.17 12 20.99 46.85 27.55