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 21/10/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. X 10.00 7.01 6.87 7.15 6.87 7.15 2.00 77668 5.47 40 3.67 9.60 1.35
500009 A Sarabhai X 10.00 17.50 17.95 19.15 17.95 18.65 6.57 52184 9.71 262 9.92 30.95 9.42
540697 A&M Febcon B 10.00 1.53 1.46 1.46 1.46 1.46 -4.58 25238 0.37 34 4.17 22.00 1.46
542012 A-1 Acid M 10.00 69.45 64.40 64.50 64.40 64.50 -7.13 4000 2.58 2 26.01 76.00 50.00
532974 A.Birla Mone B 1.00 42.50 42.90 45.85 42.55 44.00 3.53 140472 62.39 1404 26.04 47.45 16.25
533292 A2Z Infra En B 10.00 3.60 3.61 3.61 3.49 3.60 0.00 17573 0.63 35 -0.18 11.40 2.82
538812 Aanchal Ispt T 10.00 4.59 4.59 4.59 4.37 4.50 -1.96 1136 0.05 10 -1.13 18.90 3.77
524412 Aarey Drugs X 10.00 29.75 30.65 30.65 29.15 29.55 -0.67 31248 9.34 175 13.68 42.00 11.50
539562 Aarnav Fash. X 10.00 48.40 48.50 49.10 47.30 48.70 0.62 25508 12.41 77 27.51 54.15 38.00
524348 Aarti Drugs B 10.00 778.00 790.00 791.30 760.00 769.40 -1.11 37669 292.46 2532 35.08 1025.00 105.56
524208 Aarti Inds. A1 5.00 977.15 980.00 991.65 974.80 985.00 0.80 17062 167.65 2102 35.78 1229.10 662.05
543210 Aarti Surfac T 10.00 586.15 599.00 612.00 572.30 582.35 -0.65 12065 71.67 442 -- 612.00 222.50
514274 Aarvee Denim B 10.00 10.79 10.91 10.94 10.91 10.92 1.20 500 0.05 3 -0.61 17.00 6.30
541988 Aavas Financ A1 10.00 1486.85 1491.00 1520.00 1470.35 1489.75 0.20 879 13.16 219 46.89 2078.30 845.75
539528 Aayush Food X 10.00 32.10 30.75 33.00 30.50 32.25 0.47 5981 1.92 44 8.96 72.95 12.80
540691 AB Capital A1 10.00 62.05 62.05 69.00 62.05 67.95 9.51 773769 516.33 5020 19.36 115.30 37.45
542230 AB NiftyNx50 B 10.00 275.20 275.35 281.58 270.75 277.16 0.71 246 0.67 30 -- 339.80 165.95
541092 AB Resurg-6G B 10.00 6.58 6.32 6.32 6.32 6.32 -3.95 2500 0.16 1 -- 7.80 4.16
523204 Aban Offshor B 2.00 22.90 23.25 23.35 22.60 22.75 -0.66 2982 0.68 46 -0.02 34.90 12.60
512165 ABans Enterp X 10.00 209.00 214.90 219.00 199.35 208.95 -0.02 1521 3.23 42 9.62 303.00 83.95
500002 ABB India B 2.00 884.90 899.00 903.45 883.25 901.20 1.84 7358 66.02 1074 74.91 1580.05 722.45
543187 ABB Power B 10.00 941.10 943.95 962.00 929.00 930.30 -1.15 2042 19.22 377 -- 1100.00 714.00
500488 Abbott (I) A1 10.00 15791.85 15900.00 16000.00 15729.35 15887.60 0.61 169 26.74 116 51.44 18569.00 10383.00
513119 ABC Gas Intl XT 10.00 6.46 6.46 6.46 6.46 6.46 0.00 1 0.00 1 -5.13 8.22 3.28
520123 ABC India X 10.00 46.85 46.55 52.95 46.05 46.20 -1.39 210 0.10 12 9.13 87.00 30.50
538952 Abhinav Leas X 1.00 0.79 0.79 0.79 0.79 0.79 0.00 1001 0.01 5 -79.00 1.30 0.73
539544 Abhishek Inf X 10.00 1.14 1.09 1.09 1.09 1.09 -4.39 2 0.00 1 7.27 3.50 1.09
511756 Abirami Fin. Z 10.00 2.85 2.85 2.90 2.85 2.90 1.75 110 0.00 2 16.11 7.40 2.54
531161 ABM Knowledg X 5.00 111.05 114.95 116.60 111.95 116.60 5.00 6993 8.12 55 12.13 132.80 28.55
542863 ABSL Banking B 10.00 235.00 240.00 245.00 226.18 241.37 2.71 243 0.57 72 -- 329.00 161.00
500410 ACC A1 10.00 1578.85 1591.95 1624.95 1582.00 1620.85 2.66 69472 1110.96 4738 26.02 1624.95 895.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517494 Accel XT 2.00 9.80 9.80 9.80 9.75 9.80 0.00 80 0.01 3 -11.14 14.60 3.25
532268 Accelya Sol. B 10.00 980.55 995.00 1000.30 971.05 979.30 -0.13 342 3.38 79 16.84 1247.00 811.00
539661 Ace Men Engg XT 10.00 24.60 25.00 25.00 23.40 24.55 -0.20 7087 1.77 38 70.14 25.10 16.00
531525 ACE Software X 10.00 12.60 12.02 13.23 12.02 13.23 5.00 4501 0.59 7 -5.68 21.20 11.25
539570 Acewin Agrit M 10.00 8.50 8.92 8.92 8.92 8.92 4.94 9600 0.86 1 7.31 11.60 4.01
517356 ACI Infocom X 1.00 0.39 0.39 0.39 0.39 0.39 0.00 5684 0.02 3 -- 0.52 0.20
530043 Acknit Inds X 10.00 70.25 74.60 74.60 65.10 70.95 1.00 316 0.22 8 5.24 83.95 35.30
513149 Acrow (I) X 10.00 151.90 159.45 159.45 159.25 159.25 4.84 62 0.10 4 -31.85 159.45 74.90
524091 Acrysil X 2.00 128.95 128.00 130.00 123.00 125.70 -2.52 76915 97.88 563 16.05 136.00 53.95
532762 Action Const B 2.00 70.55 70.75 72.25 69.90 71.45 1.28 24722 17.61 447 22.33 93.80 31.50
512599 Adani Enterp A1 1.00 321.65 322.90 324.35 306.00 311.75 -3.08 147314 466.72 2818 60.53 335.55 116.25
542066 Adani Gas A1 1.00 191.20 192.00 195.45 189.10 192.90 0.89 127529 245.49 3470 53.58 214.85 76.70
541450 Adani Green A1 10.00 689.15 686.00 712.70 676.60 692.25 0.45 86861 605.38 6257 923.00 772.30 83.40
532921 Adani Ports A1 2.00 349.40 353.35 360.05 349.70 355.35 1.70 112103 399.16 2793 20.64 428.95 203.40
533096 Adani Power A1 10.00 35.45 35.45 35.70 34.85 35.15 -0.85 149328 52.65 780 -5.04 73.75 24.30
539254 Adani Trans. A1 10.00 289.15 290.25 298.30 287.85 294.40 1.82 15950 46.72 688 35.51 365.80 147.50
523411 ADC (I) Com. X 10.00 179.95 180.50 185.00 173.10 173.65 -3.50 514 0.93 27 24.29 242.95 105.05
541865 Add-Shop ERe B 10.00 41.00 45.10 45.10 42.95 45.00 9.76 9941 4.37 34 225.00 48.00 16.80
519183 ADF Foods B 10.00 426.05 433.90 447.35 420.75 439.70 3.20 31756 139.16 1848 20.84 459.75 123.35
538365 Adhunik Inds B 10.00 18.00 18.50 18.50 17.80 18.10 0.56 296 0.05 11 -69.62 127.00 13.70
514113 Adinath Text XT 10.00 1.35 1.30 1.30 1.30 1.30 -3.70 267 0.00 1 -- 2.80 1.26
534707 Aditri Inds. X 10.00 0.42 0.44 0.44 0.44 0.44 4.76 225 0.00 2 -0.83 1.62 0.38
535755 Aditya Bir.F A1 10.00 144.65 145.15 153.65 144.30 150.90 4.32 534576 799.32 13823 -22.03 281.17 95.65
540146 Aditya Cons. M 10.00 10.69 9.95 9.95 9.16 9.16 -14.31 2000 0.19 2 7.39 31.20 9.16
521141 Aditya Spin. XT 10.00 6.87 7.20 7.20 6.53 7.10 3.35 13150 0.87 26 3.03 7.88 2.86
530431 Ador Fontech X 2.00 31.45 31.55 31.90 30.80 31.00 -1.43 29379 9.14 89 19.14 49.00 23.60
517041 Ador Welding B 10.00 244.50 245.15 245.75 243.00 243.30 -0.49 148 0.36 62 13.49 368.80 163.15
532172 Adroit Info. B 10.00 7.01 6.67 7.36 6.66 7.36 4.99 77 0.01 5 -0.45 10.30 4.20
543230 Advait Infra M 10.00 51.45 51.30 51.60 51.15 51.15 -0.58 6000 3.08 3 -- 54.50 50.00
534612 Advance Metr X 5.00 8.17 8.17 8.66 7.73 7.91 -3.18 8294 0.68 17 -1.22 17.90 5.81
540025 Advanced Enz A1 2.00 319.95 330.00 339.70 322.90 331.20 3.52 45047 149.36 2693 28.24 384.75 91.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523269 Advani Hotel B 2.00 40.60 40.65 40.95 40.25 40.60 0.00 267 0.11 21 40.60 64.90 24.90
531429 Advent Comp. X 10.00 1.40 1.42 1.42 1.42 1.42 1.43 100 0.00 1 -15.78 1.77 0.68
539773 Advik Cap. X 1.00 0.46 0.46 0.47 0.44 0.44 -4.35 459 0.00 5 22.00 1.75 0.44
500003 Aegis Logis. A1 1.00 207.10 209.85 213.55 201.30 204.95 -1.04 13648 28.19 1127 97.60 266.95 108.10
542752 Affle B 10.00 2703.25 2724.90 2748.00 2682.90 2721.15 0.66 1178 31.99 393 97.60 3143.00 908.95
541402 Affordable R M 10.00 32.45 33.95 33.95 30.95 32.65 0.62 11200 3.61 7 8.39 83.50 19.55
531921 Agarwal Indl B 10.00 86.50 86.50 87.00 85.10 85.70 -0.92 537 0.46 41 3.82 124.85 44.00
500463 AGC Networks B 10.00 494.75 494.75 494.75 460.00 470.65 -4.87 10093 48.05 612 44.03 516.00 108.25
516020 Agio Paper X 10.00 0.68 0.71 0.71 0.71 0.71 4.41 300 0.00 1 -0.74 2.62 0.65
537292 Agri-Tech B 10.00 27.30 27.20 28.60 27.20 28.00 2.56 130 0.04 19 -12.67 52.10 17.00
500215 Agro Tech Fd B 10.00 758.25 761.00 770.30 730.95 743.55 -1.94 2661 19.95 639 46.04 825.00 350.00
532811 Ahluwalia Co B 2.00 223.85 222.95 225.45 220.00 223.15 -0.31 2299 5.15 161 32.06 369.30 136.05
522273 Ahmed.Steelc XT 10.00 14.97 15.70 15.70 15.70 15.70 4.88 300 0.05 1 -9.87 16.10 8.60
532683 AIA Engineer A1 2.00 1698.65 1740.00 1750.00 1695.00 1704.30 0.33 374 6.39 137 27.75 1985.05 1111.00
524288 Aimco Pest. X 10.00 101.75 106.00 106.80 102.40 103.00 1.23 6762 7.03 74 20.81 129.00 32.40
532331 Ajanta Pharm A1 2.00 1572.70 1580.00 1610.00 1574.70 1604.25 2.01 3881 61.96 790 27.95 1759.35 906.50
519216 Ajanta Soya X 10.00 41.90 44.50 44.50 41.90 42.45 1.31 705 0.30 22 7.47 51.90 17.70
513349 Ajmera Realt B 10.00 90.40 90.40 94.65 87.60 92.30 2.10 22523 20.61 584 13.36 155.50 53.00
530499 AK Capital X 10.00 264.50 266.00 266.50 256.10 258.00 -2.46 478 1.26 23 3.70 334.40 152.80
530621 Akar Auto In X 5.00 15.25 15.30 15.30 15.30 15.30 0.33 80 0.01 1 -2.53 28.80 9.70
539017 Akme Star HF B 10.00 84.65 85.00 97.90 84.90 87.30 3.13 5733 4.92 70 29.00 109.00 41.00
532351 Aksh Optifib B 5.00 5.11 5.26 5.26 5.09 5.11 0.00 14229 0.73 46 -0.33 9.80 2.68
541303 Akshar Spint M 10.00 13.46 13.00 13.00 13.00 13.00 -3.42 3000 0.39 1 6.02 17.00 5.30
524598 Aksharchem B 10.00 203.95 206.15 206.20 203.15 204.90 0.47 673 1.37 63 7.36 340.00 140.00
500710 Akzo Nobel A1 10.00 2079.20 2069.00 2140.20 2014.00 2032.25 -2.26 1214 25.18 431 57.82 2515.00 1730.00
531082 Alankit B 1.00 15.50 15.80 16.15 15.65 15.85 2.26 11051 1.75 74 16.86 21.90 8.25
524075 Albert David B 10.00 405.00 409.95 409.95 400.00 400.30 -1.16 393 1.59 75 25.94 568.35 255.00
526707 Alchemist B 10.00 4.64 4.74 4.74 4.35 4.60 -0.86 10627 0.48 95 -0.14 7.97 0.61
532114 Alchemist Re X 2.00 1.42 1.42 1.42 1.41 1.41 -0.70 521 0.01 5 -2.61 1.80 0.80
506235 Alembic B 2.00 97.75 98.50 98.85 95.60 96.60 -1.18 35468 34.43 761 6.51 122.75 25.00
533573 Alembic Phar A1 2.00 982.00 983.95 1002.50 973.80 997.05 1.53 16067 158.38 1395 19.46 1128.00 436.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511463 Alexander St X 10.00 14.84 14.84 14.85 14.21 14.76 -0.54 14057 2.06 56 -738.00 21.30 9.05
530973 Alfa ICA (I) XT 10.00 20.00 21.00 21.00 21.00 21.00 5.00 400 0.08 4 7.24 34.00 17.20
505216 Alfred Herb. X 10.00 526.00 525.00 548.95 525.00 548.95 4.36 2 0.01 2 14.99 650.00 490.00
531147 Alicon Cast. B 5.00 315.25 282.15 330.80 282.15 306.50 -2.78 532 1.61 60 -13.32 450.10 169.50
530889 Alka (I) XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 103819 0.20 20 -- 0.31 0.19
533029 Alkali Metal B 10.00 49.95 49.65 50.40 47.25 48.50 -2.90 8198 4.01 126 -34.64 59.50 20.65
539523 Alkem Labora A1 2.00 2662.00 2679.40 2679.40 2637.05 2651.75 -0.39 1044 27.67 298 23.08 3089.55 1945.00
506767 Alkyl Amines B 5.00 3087.35 3107.00 3110.00 3050.00 3084.25 -0.10 2724 83.98 752 31.28 3600.00 853.40
532749 Allcargo Log A1 2.00 117.60 118.20 119.25 117.45 118.30 0.60 5035 5.95 201 13.98 139.90 51.50
532875 Allied Digit B 5.00 23.10 22.95 23.40 22.25 22.75 -1.52 3365 0.77 126 6.43 27.10 10.70
532633 Allsec Tech. B 10.00 271.65 272.10 274.15 263.00 271.10 -0.20 191 0.51 36 10.62 340.00 109.15
531400 Almondz Glob B 6.00 11.13 11.28 11.28 10.90 10.94 -1.71 1276 0.14 17 5.21 20.00 8.82
521070 Alok Inds. B 1.00 21.85 22.25 22.55 21.40 21.85 0.00 1189590 260.52 2033 -1.28 61.40 1.38
532878 Alpa Lab. B 10.00 43.75 44.90 45.90 41.75 42.00 -4.00 54346 23.47 470 22.95 48.55 11.45
526397 Alphageo (I) B 10.00 160.00 160.00 160.00 157.60 157.85 -1.34 1216 1.93 71 -2.46 278.90 110.05
526519 Alpine Hsg. X 10.00 14.00 13.50 14.50 12.51 14.10 0.71 15279 2.05 15 8.44 14.99 7.41
530715 Alps Inds. B 10.00 1.03 0.95 0.95 0.95 0.95 -7.77 200 0.00 1 -0.04 2.80 0.61
524634 Alufluoride X 10.00 226.70 230.00 230.00 221.00 222.55 -1.83 10092 22.62 275 17.90 258.00 65.00
506597 Amal X 10.00 179.10 176.55 185.50 176.55 181.65 1.42 6441 11.50 79 27.78 210.00 79.05
501622 Amalgam.Elec XT 5.00 32.50 33.00 33.00 33.00 33.00 1.54 1 0.00 1 -22.92 37.15 30.35
500008 Amara Raja B A1 1.00 733.25 735.00 740.20 725.25 733.65 0.05 36631 269.37 622 21.51 814.00 350.25
521097 Amarjothi Sp X 10.00 50.20 52.80 52.85 51.00 51.70 2.99 2312 1.20 16 4.13 86.50 39.00
539196 Amba Enterp. X 5.00 9.75 9.10 10.69 9.10 10.69 9.64 1092 0.10 6 10.38 23.06 8.21
540902 Amber Enterp A1 10.00 2457.25 2482.00 2539.85 2200.90 2244.65 -8.65 47654 1127.37 7434 101.20 2544.95 921.60
531978 Ambika Cotto B 10.00 718.75 720.75 720.75 713.20 717.95 -0.11 470 3.37 102 9.45 935.00 421.00
500425 Ambuja Cemen A1 2.00 251.40 252.90 254.30 246.25 253.40 0.80 257360 645.29 4770 25.31 254.85 136.65
530133 Amco India X 10.00 24.00 24.00 25.20 23.00 23.10 -3.75 133 0.03 8 14.00 34.50 12.65
532828 AMD Inds B 10.00 15.50 15.50 16.10 15.50 15.95 2.90 753 0.12 19 -13.87 21.95 8.40
513117 Amforge Inds X 2.00 1.57 1.57 1.57 1.57 1.57 0.00 93 0.00 3 78.50 2.40 0.50
541771 Amin Tannery X 1.00 0.82 0.86 0.86 0.86 0.86 4.88 1001 0.01 3 -17.20 1.35 0.56
506248 Amines&Plast X 2.00 53.90 54.90 56.40 52.10 53.55 -0.65 9385 5.05 54 11.20 71.00 16.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531557 Amit Secur. X 10.00 1.91 2.00 2.00 2.00 2.00 4.71 25 0.00 1 11.76 3.86 1.38
500343 AMJ Land Hol B 2.00 19.60 18.60 19.50 18.40 19.50 -0.51 215 0.04 6 8.02 24.80 13.10
526241 Amrapali Ind X 5.00 3.70 3.70 3.70 3.70 3.70 0.00 50 0.00 1 37.00 5.56 3.02
531991 Amraworld Ag X 1.00 0.67 0.67 0.67 0.64 0.64 -4.48 10480 0.07 4 -- 0.67 0.28
507525 Amrit Corp. X 10.00 700.00 700.00 734.90 690.00 734.90 4.99 141 0.99 10 -90.84 825.00 491.00
590006 Amrutanjan B 1.00 406.85 408.40 424.25 407.50 421.15 3.51 2234 9.29 322 38.18 558.70 251.00
542721 Anand Rayons M 10.00 30.15 32.00 32.00 30.45 31.00 2.82 56000 17.27 10 -- 40.90 24.20
515055 Anant Raj B 2.00 19.55 19.45 20.10 18.90 19.75 1.02 38123 7.42 266 8.51 40.80 13.35
532141 Andhra Cem. B 10.00 4.28 4.30 4.36 4.30 4.34 1.40 65886 2.85 59 -0.68 10.93 1.50
502330 Andhra Paper B 10.00 187.00 187.95 188.80 184.00 184.05 -1.58 1971 3.69 111 5.77 360.60 115.00
500012 Andhra Petro XT 10.00 34.70 34.75 36.40 34.50 36.40 4.90 204432 73.83 400 -140.00 44.45 14.70
590062 Andhra Sugar B 10.00 286.30 289.85 289.85 282.85 286.00 -0.10 940 2.68 133 4.41 378.65 119.00
526173 Andrew Yule B 2.00 12.52 12.53 13.00 12.32 12.59 0.56 24053 3.07 134 -25.18 18.00 6.05
540694 ANG Lifesci. M 10.00 46.25 46.75 46.75 44.05 44.05 -4.76 8000 3.65 5 7.81 59.40 26.55
543235 Angel Brokg. B 10.00 224.65 223.00 244.00 223.00 238.70 6.25 91122 215.96 4885 23.70 296.45 223.00
537785 Anisha Impex M 10.00 105.50 105.00 113.50 105.00 111.35 5.55 27500 30.13 9 1590.71 113.50 29.55
511153 Anjani Foods XT 10.00 50.40 52.90 52.90 48.00 48.65 -3.47 2357 1.21 31 -53.46 56.55 4.97
518091 Anjani Portl B 10.00 209.10 209.10 215.50 202.85 205.85 -1.55 9225 19.34 484 12.14 221.80 82.25
531223 Anjani Synth X 10.00 12.61 13.44 13.45 13.44 13.45 6.66 2 0.00 2 8.15 15.24 9.96
531673 Anka (I) X 10.00 10.81 10.40 10.40 10.40 10.40 -3.79 15 0.00 1 -65.00 22.50 7.01
532870 Ankit Metal T 10.00 0.85 0.85 0.85 0.81 0.81 -4.71 8892 0.07 18 -0.16 1.27 0.35
542437 Anmol M 10.00 31.00 30.60 30.60 30.50 30.50 -1.61 8000 2.44 2 12.10 36.80 16.65
523007 Ansal Build. X 10.00 25.65 24.60 24.65 23.55 24.05 -6.24 911 0.22 18 -1.12 40.70 18.00
507828 Ansal Hsg. B 10.00 3.91 3.98 4.00 3.86 3.90 -0.26 20746 0.81 34 -0.41 9.15 2.57
500013 Ansal Proper B 5.00 4.16 4.04 4.25 4.04 4.11 -1.20 2319 0.10 21 -0.26 6.88 3.40
538833 Anubhav Infr T 10.00 3.53 3.36 3.70 3.36 3.70 4.82 218 0.01 7 -92.50 9.95 2.75
506260 Anuh Pharma X 5.00 167.30 170.50 170.50 161.50 162.10 -3.11 48971 80.32 935 32.29 218.70 48.70
542460 Anup Engg. B 10.00 596.90 597.55 608.00 597.00 602.00 0.85 1255 7.59 337 15.29 700.00 219.05
530109 Anupam Finse X 10.00 7.72 7.37 7.98 7.37 7.93 2.72 1051 0.08 8 13.67 35.45 7.37
532259 Apar Inds. B 10.00 282.75 299.20 299.20 282.85 283.15 0.14 806 2.30 185 15.30 569.80 235.10
523694 Apcotex Inds B 2.00 137.90 138.90 144.10 138.40 141.60 2.68 7086 10.00 221 19.59 184.30 64.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540692 Apex Frozen B 10.00 268.05 270.25 273.70 266.85 270.35 0.86 2204 5.95 132 13.89 444.75 132.05
533758 APL Apollo A1 10.00 2764.60 2770.95 2953.00 2770.95 2932.75 6.08 4198 120.77 1075 35.20 3025.00 1025.00
517096 Aplab XT 10.00 20.10 21.10 21.10 19.10 20.50 1.99 13344 2.71 35 4.93 23.55 4.45
542774 APM Finvest X 2.00 13.20 13.20 13.20 13.00 13.00 -1.52 84 0.01 4 -48.15 19.80 9.70
523537 APM Inds. X 2.00 14.50 14.00 14.79 14.00 14.00 -3.45 113 0.02 5 16.47 23.35 10.65
512437 Apollo Finve X 10.00 515.15 520.00 535.00 491.10 517.90 0.53 2212 11.30 110 31.70 555.00 60.00
508869 Apollo Hosp. A1 5.00 2214.35 2234.00 2234.00 2138.15 2147.95 -3.00 24156 524.58 2796 157.71 2331.95 1047.45
540879 Apollo Micro B 10.00 109.10 113.40 113.40 108.30 109.10 0.00 2457 2.69 129 16.16 142.70 40.00
531761 Apollo Pipes B 10.00 406.50 408.00 414.70 404.90 413.05 1.61 867 3.55 175 64.04 521.80 220.00
538566 Apollo Trico B 2.00 597.55 596.00 612.00 594.80 609.85 2.06 37472 226.56 933 39.02 640.00 246.50
500877 Apollo Tyres A1 1.00 131.75 132.25 143.15 132.25 141.00 7.02 771977 1072.93 7557 40.29 196.70 73.55
532475 Aptech B 10.00 116.70 118.10 119.15 114.10 114.85 -1.59 13935 16.25 401 119.64 192.75 65.55
540135 ARC Finance X 10.00 1.08 1.08 1.10 1.08 1.10 1.85 1010 0.01 5 22.00 1.10 0.23
520121 Arcee Inds. XT 10.00 3.09 3.24 3.24 3.24 3.24 4.85 2000 0.06 1 2.97 4.13 1.60
530565 Archana Soft X 10.00 1.70 1.78 1.78 1.78 1.78 4.71 200 0.00 1 -- 2.06 1.63
543231 Archidply De T 10.00 19.95 19.00 20.70 19.00 19.50 -2.26 2782 0.54 42 -- 29.00 19.00
532994 Archidply In B 10.00 24.40 25.00 25.00 24.30 24.70 1.23 1611 0.40 36 176.43 32.54 12.00
532212 Archies B 2.00 11.30 11.76 11.76 11.44 11.60 2.65 449 0.05 10 -4.87 24.80 8.11
524640 Archit Org. X 10.00 15.39 15.69 15.69 15.69 15.69 1.95 2836 0.44 17 -30.76 15.69 5.05
532914 Arcotech T 2.00 1.95 1.95 1.95 1.94 1.94 -0.51 1605 0.03 5 -0.61 4.20 0.75
532935 Aries Agro B 10.00 76.40 77.55 84.00 77.10 82.85 8.44 13130 10.62 365 9.41 93.20 33.54
511605 Arihant Cap. X 5.00 62.15 63.00 63.00 59.30 59.60 -4.10 3104 1.87 38 7.01 71.40 24.10
506194 Arihant Supe B 10.00 22.35 22.35 22.35 21.25 21.25 -4.92 53 0.01 2 -141.67 32.75 16.50
526125 Arihant Tour XT 10.00 18.75 17.90 17.90 17.90 17.90 -4.53 1 0.00 1 -89.50 18.80 17.05
531179 Arman Finl.S B 10.00 570.05 564.60 568.35 563.25 566.85 -0.56 43 0.24 11 13.86 1119.95 287.30
537069 Arnold Hold X 10.00 29.15 29.20 29.80 29.00 29.80 2.23 1150 0.34 9 67.73 52.50 26.25
513729 Aro Granite B 10.00 25.05 25.85 25.85 24.50 24.50 -2.20 2244 0.56 57 24.26 46.00 15.35
506074 Arshiya T 2.00 14.43 14.99 15.15 13.71 13.76 -4.64 15581 2.25 49 -0.76 20.03 6.74
533163 ARSS Infrast B 10.00 12.50 12.05 12.75 12.00 12.18 -2.56 3939 0.48 36 2.21 26.95 9.11
531297 Artefact Pro X 10.00 33.45 34.00 34.00 34.00 34.00 1.64 35 0.01 2 4.49 52.45 21.90
542670 Artemis Elec B 10.00 65.00 66.00 66.80 62.00 65.00 0.00 12861 8.25 75 16.84 189.00 62.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542919 Artemis Medi B 10.00 153.05 156.00 158.00 156.00 158.00 3.23 445 0.70 3 46.75 302.25 120.00
522134 Artson Engg. X 1.00 26.15 27.25 27.25 26.50 26.55 1.53 1886 0.50 15 -18.06 45.55 18.20
530881 Arunjyoti Bi XT 10.00 8.00 8.00 8.00 8.00 8.00 0.00 3 0.00 1 11.76 8.90 8.00
500101 Arvind A1 10.00 34.35 34.50 34.50 33.60 34.15 -0.58 389120 132.81 685 -37.12 56.00 19.00
542484 Arvind Fashn A1 4.00 125.65 127.00 127.50 124.40 125.20 -0.36 15390 19.37 623 -1.98 427.90 110.55
539301 Arvind Smart B 10.00 86.30 86.05 91.40 85.10 89.70 3.94 43890 39.13 1373 9.99 112.80 56.20
538716 Aryaman Cap. M 10.00 47.00 38.00 38.00 38.00 38.00 -19.15 5000 1.90 1 760.00 47.00 27.00
515030 Asahi (I) Gl B 1.00 220.45 222.50 222.50 215.70 219.15 -0.59 1039 2.29 103 103.86 276.95 118.40
532853 Asahi Song.C B 10.00 220.25 220.95 225.00 216.00 218.80 -0.66 4391 9.68 493 9.95 256.00 63.05
527001 Ashapura Min B 2.00 80.15 79.95 83.95 79.95 81.65 1.87 4320 3.53 125 -2.38 91.15 18.70
519174 Ashiana Agro XT 10.00 0.86 0.90 0.90 0.90 0.90 4.65 300 0.00 1 -22.50 0.90 0.26
523716 Ashiana Hous B 2.00 76.25 77.00 79.00 75.00 77.90 2.16 2778 2.14 100 -28.43 125.00 39.00
590122 Ashika Credi X 10.00 19.95 20.10 21.00 19.60 19.75 -1.00 7037 1.40 22 -6.93 45.05 13.85
514286 Ashima T 10.00 7.10 7.20 7.20 6.80 7.19 1.27 659 0.05 5 -7.19 9.80 3.00
512247 Ashirwad Cap X 1.00 2.00 1.90 2.07 1.88 2.04 2.00 6163 0.12 17 18.55 3.62 1.70
507872 Ashnoor Text XT 10.00 10.05 10.50 10.50 9.55 9.55 -4.98 786 0.08 6 4.66 16.22 8.31
524594 Ashok Alco-C XT 10.00 50.05 50.05 50.05 47.55 47.85 -4.40 26379 12.87 41 -4.02 54.10 13.30
500477 Ashok Leylan A1 1.00 75.30 76.00 76.60 74.80 75.45 0.20 669844 507.40 2306 -69.22 87.50 33.70
533271 Ashoka Build A1 5.00 61.80 61.40 63.15 61.35 62.30 0.81 62176 38.76 668 11.62 121.60 37.00
531568 Ashutosh Pap X 10.00 0.72 0.75 0.75 0.75 0.75 4.17 500 0.00 1 37.50 0.78 0.44
502015 ASI Inds. X 1.00 12.23 12.20 12.47 12.01 12.17 -0.49 11973 1.46 13 3.77 15.70 5.32
530355 Asian Energy X 10.00 104.60 105.90 105.90 103.45 103.65 -0.91 41369 43.02 155 13.50 143.40 63.80
532888 Asian Granit B 10.00 269.05 270.00 272.60 265.00 265.50 -1.32 14264 38.33 698 34.08 318.00 109.15
533227 Asian Hot.(E B 10.00 137.50 140.00 140.00 134.30 134.35 -2.29 363 0.50 22 -13.42 229.00 111.30
500023 Asian Hot.(N B 10.00 51.35 51.15 56.10 50.00 55.65 8.37 3129 1.71 151 -1.45 107.00 44.25
533221 Asian Hot.(W B 10.00 259.50 255.00 270.00 250.05 257.25 -0.87 1406 3.61 198 -8.93 395.00 190.00
500820 Asian Paints A1 1.00 2119.30 2137.00 2142.65 2081.10 2114.35 -0.23 76913 1628.69 6463 89.40 2142.65 1431.85
519532 Asian Tea XT 10.00 15.95 15.85 15.85 15.85 15.85 -0.63 8 0.00 2 9.72 17.66 5.45
526433 ASM Tech. X 10.00 154.40 151.35 157.45 151.35 157.45 1.98 11961 18.57 81 11.29 185.45 49.20
507526 Asso.Alcohol B 10.00 247.50 248.40 252.90 240.00 245.50 -0.81 5382 13.31 416 41.47 334.95 122.00
533138 Astec Life B 10.00 1017.10 1027.40 1062.50 1017.25 1033.55 1.62 3425 35.48 596 31.23 1365.00 306.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540975 Aster DM Hel A1 10.00 137.15 138.00 138.60 136.10 137.80 0.47 6124 8.38 131 36.17 180.50 78.50
532493 Astra Micro B 2.00 110.25 110.95 112.10 108.00 108.15 -1.90 10088 11.07 366 18.24 134.90 45.85
532830 Astral Polyt A1 1.00 1155.05 1159.75 1159.75 1145.10 1151.20 -0.33 2689 30.97 278 78.63 1312.00 747.60
506820 Astrazeneca A1 2.00 4314.55 4325.00 4361.85 4186.35 4295.10 -0.45 2798 120.34 837 154.89 4970.00 1888.00
532340 Astro Bio Sy X 10.00 2.58 2.46 2.46 2.46 2.46 -4.65 109 0.00 2 -27.33 2.60 1.24
540824 Astron Paper B 10.00 48.65 50.25 51.00 48.40 48.40 -0.51 3125 1.57 53 21.90 103.20 24.15
543236 Atam Valves M 10.00 40.00 39.00 40.25 39.00 40.25 0.63 6000 2.38 2 33.82 41.00 36.10
530187 Atharv Ent. XT 10.00 0.65 0.64 0.64 0.64 0.64 -1.54 3 0.00 3 -32.00 1.35 0.36
517429 Athena Glob. X 10.00 30.75 32.95 32.95 30.50 30.50 -0.81 300 0.09 4 -4.32 54.00 24.05
532759 Atlanta B 2.00 6.43 6.40 6.55 6.10 6.50 1.09 1967 0.12 17 -0.07 11.62 2.62
505029 Atlas Cycles T 5.00 41.30 43.35 43.35 42.00 43.35 4.96 1861 0.80 16 -0.62 61.50 27.75
514394 Atlas Jewell X 10.00 48.55 47.40 50.00 46.90 48.00 -1.13 3695 1.76 28 48.48 76.75 12.12
500027 Atul A1 10.00 5926.75 5961.00 5990.00 5833.00 5915.85 -0.18 673 39.93 251 27.55 7021.25 3256.60
531795 Atul Auto B 5.00 161.90 163.00 165.00 160.25 162.65 0.46 8479 13.75 328 10.02 298.70 117.00
500028 ATV Projects XT 10.00 3.88 3.70 4.07 3.70 4.06 4.64 18152 0.72 55 8.83 5.17 2.60
540611 AU Small F.B A1 10.00 788.50 788.50 808.85 750.95 771.30 -2.18 56635 444.74 3676 35.04 1217.70 366.20
532668 Aurion.Sol. B 10.00 74.35 74.55 75.05 72.05 73.50 -1.14 1641 1.22 96 6.41 88.05 27.05
530233 Auro Labs. X 10.00 85.15 87.00 88.90 81.40 84.45 -0.82 20906 17.95 322 12.12 99.90 23.00
524804 Aurobindo Ph A1 1.00 800.20 803.45 808.60 792.00 805.30 0.64 82119 659.55 2112 15.86 967.60 281.14
509009 Ausom Enterp B 10.00 51.70 54.95 59.00 48.00 48.30 -6.58 29778 15.56 316 3.40 59.90 23.50
522005 Austin Engg. X 10.00 31.00 31.20 31.20 31.00 31.05 0.16 396 0.12 7 -3.70 49.00 22.30
539177 Authum Inv. X 10.00 190.95 199.95 200.00 182.00 200.00 4.74 123 0.23 8 -22.27 200.00 27.60
505010 Auto Axles B 10.00 662.35 670.60 672.00 652.75 656.35 -0.91 653 4.33 269 -151.93 995.00 335.70
505036 Auto Cor.Goa X 10.00 317.40 314.00 323.00 314.00 322.80 1.70 253 0.80 18 -55.09 605.00 227.30
520119 Auto.Stam&As B 10.00 21.00 20.30 21.35 20.30 20.80 -0.95 1416 0.29 9 -1.37 43.50 11.80
532797 Autoline Ind B 10.00 28.80 28.70 29.50 28.00 28.70 -0.35 9540 2.75 44 -1.22 44.35 9.20
500029 Autolite B 10.00 16.85 17.45 18.50 17.25 18.50 9.79 1088 0.19 18 -2.90 29.90 10.60
540649 Avadh Sugar B 10.00 188.25 186.30 187.00 181.45 182.65 -2.97 8109 14.94 599 5.06 364.15 88.50
532406 Avantel Soft X 10.00 395.80 404.95 405.00 368.00 390.80 -1.26 13277 51.09 477 14.59 478.90 140.00
512573 Avanti Feeds A1 1.00 492.50 493.05 506.50 490.60 497.20 0.95 28264 141.10 1709 18.93 769.90 250.00
540376 Avenue Super A1 10.00 2142.20 2140.55 2167.40 2060.05 2078.55 -2.97 76542 1625.99 4678 150.62 2559.00 1701.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531541 Avon Lifesci Z 10.00 5.96 5.85 5.85 5.85 5.85 -1.85 7066 0.41 18 -0.67 8.30 1.20
511589 Avonmore Cap X 10.00 10.07 9.99 10.69 9.99 10.69 6.16 4536 0.46 11 1.31 14.70 6.50
519105 AVT Natural B 1.00 45.00 45.50 45.95 44.50 44.55 -1.00 13942 6.26 216 18.49 51.00 20.25
513642 Axel Polymer XT 10.00 11.04 11.58 11.58 11.58 11.58 4.89 200 0.02 1 -6.16 13.35 6.17
532215 Axis Bank A1 2.00 493.70 497.00 507.00 486.75 501.50 1.58 552760 2760.74 9976 90.69 765.90 285.00
540336 Axis EOF2-G B 10.00 11.20 11.31 11.31 11.31 11.31 0.98 3000 0.34 1 -- 13.73 8.55
533570 Axis Gold ET E 1.00 44.43 45.45 45.45 44.15 44.47 0.09 14059 6.25 224 -- 53.05 28.45
532395 Axiscades En B 5.00 47.55 48.10 50.00 45.20 46.25 -2.73 14610 6.99 349 6.28 81.95 26.70
542285 Axita Cotton M 10.00 36.95 34.10 34.10 34.00 34.00 -7.98 12000 4.09 3 53.97 56.00 32.70
523850 Axtel Inds. X 10.00 217.10 222.90 222.90 212.55 219.30 1.01 16847 36.71 228 20.97 287.75 78.00
508933 AYM Syntex B 10.00 30.15 29.75 30.25 27.50 28.55 -5.31 12328 3.60 162 -178.44 40.90 12.90