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 12/01/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. Z 10.00 2.31 2.31 2.42 2.21 2.38 3.03 23768 0.55 89 -4.86 11.10 1.90
500009 A Sarabhai X 10.00 27.45 27.55 27.67 26.70 27.35 -0.36 25883 7.03 180 21.71 53.83 25.97
542012 A-1 T 1.00 39.20 37.25 37.25 37.25 37.25 -4.97 98984 36.87 1038 745.00 70.41 9.62
532974 A.Birla Mone B 1.00 139.90 140.00 140.05 135.50 138.25 -1.18 1686 2.32 151 82.29 228.00 130.90
533292 A2Z Infra En B 10.00 14.71 14.85 14.85 14.42 14.48 -1.56 19827 2.90 109 96.53 23.85 12.32
543671 AAA Tech B 10.00 98.00 101.95 105.85 93.15 104.45 6.58 14466 14.48 361 38.12 136.66 66.00
544176 Aadhar Hsg.F A1 10.00 476.80 477.65 482.55 472.75 478.60 0.38 18473 87.90 964 38.11 547.75 340.50
530027 Aadi Inds. XT 10.00 12.17 11.93 11.93 11.93 11.93 -1.97 46 0.01 7 -66.28 13.43 4.49
539096 Aananda L.Sp XT 10.00 13.50 14.17 14.17 13.60 13.64 1.04 789 0.11 10 4.08 24.20 10.70
538812 Aanchal Ispt XT 10.00 11.24 11.80 11.80 11.80 11.80 4.98 1664 0.20 9 -0.26 11.80 3.26
524412 Aarey Drugs B 10.00 69.65 69.65 69.65 66.17 66.17 -5.00 2989 2.01 63 52.52 100.00 31.30
539562 Aarnav Fash. X 10.00 27.33 27.23 27.89 26.85 26.96 -1.35 22015 5.96 187 11.93 75.50 26.85
542580 Aartech Solo B 5.00 53.17 52.37 52.37 49.20 50.65 -4.74 3690 1.87 232 48.70 81.92 46.81
524348 Aarti Drugs B 10.00 385.10 399.00 399.00 376.05 385.45 0.09 9784 37.67 1015 17.80 574.95 312.50
524208 Aarti Inds. A1 5.00 362.00 361.25 362.95 352.85 357.60 -1.22 73327 261.51 2966 44.53 494.00 345.15
543748 Aarti Pharma A1 5.00 761.30 760.00 767.00 745.20 754.90 -0.84 11941 90.41 863 28.54 971.50 557.20
543210 Aarti Surfac B 10.00 364.65 364.50 364.50 358.05 361.40 -0.89 422 1.53 84 20.36 651.00 358.05
511764 Aastamang.Fi X 10.00 42.24 38.17 46.50 36.17 36.62 -13.30 111403 42.20 295 6.96 55.00 26.50
541988 Aavas Financ A1 10.00 1448.80 1424.35 1460.40 1413.95 1451.25 0.17 8018 114.88 1290 23.42 2238.35 1413.95
540718 Aayush Art M 10.00 1106.40 1098.75 1109.00 1098.75 1107.15 0.07 67750 748.68 532 12301.67 1120.00 717.00
539528 Aayush Well. XT 1.00 46.75 44.42 44.42 44.42 44.42 -4.98 20856 9.26 544 47.76 267.30 30.70
542863 AB Bank B 1.00 60.78 60.14 61.10 60.07 61.05 0.44 207 0.13 13 -- 61.98 47.83
540691 AB Capital A1 10.00 353.65 351.10 357.70 349.20 355.55 0.54 72072 254.27 1844 28.51 369.25 148.75
544522 AB Cotspin B 10.00 409.90 419.20 419.20 401.60 409.05 -0.21 1349 5.55 47 64.72 508.00 379.65
544281 AB Infrabuil B 1.00 18.80 18.80 19.30 18.25 18.55 -1.33 9794 1.83 133 61.83 22.90 6.17
544403 AB Lifestyle B 10.00 117.40 117.40 120.90 114.55 120.60 2.73 51548 60.88 905 101.34 176.10 114.55
543474 AB Nifty50 B 1.00 29.94 29.71 30.06 29.64 30.01 0.23 40270 12.02 591 -- 31.00 24.80
542230 AB NiftyNx50 B 1.00 71.97 71.40 72.56 71.30 72.56 0.82 5 0.00 4 -- 75.00 58.70
500040 AB Real Est A1 10.00 1619.90 1619.90 1619.90 1528.00 1569.55 -3.11 14140 222.29 1736 -82.39 2535.00 1528.00
540008 AB S&P Sen A1 1.00 84.38 83.83 85.74 83.41 84.19 -0.23 58 0.05 16 -- 89.40 70.90
523204 Aban Offshor T 2.00 18.67 18.76 18.76 18.08 18.29 -2.04 13438 2.46 59 -0.10 61.70 18.08
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512165 ABans Enterp X 2.00 27.97 27.30 29.30 23.31 25.33 -9.44 17805 4.43 194 9.38 42.72 23.31
543712 Abans Finl.S B 2.00 201.00 201.30 201.30 201.00 201.00 0.00 647 1.30 23 8.32 267.00 166.00
531658 Abate AS Ind X 10.00 17.10 17.10 17.88 16.00 17.85 4.39 14979 2.59 77 37.19 26.20 8.73
500002 ABB India A1 2.00 5092.70 5032.00 5067.25 4953.05 5048.30 -0.87 4269 213.92 792 60.65 6596.80 4590.05
500488 Abbott (I) A1 10.00 28042.90 28000.00 28465.00 27760.00 28414.15 1.32 172 48.44 116 40.01 35921.55 25260.20
520123 ABC India X 10.00 74.99 73.49 76.60 71.03 71.96 -4.04 676 0.49 34 46.43 118.00 67.55
538952 Abhinav Leas X 1.00 1.18 1.17 1.17 1.13 1.14 -3.39 8683 0.10 15 -57.00 1.99 1.10
511756 Abirami Fin. Z 10.00 37.00 38.85 38.85 36.00 38.85 5.00 851 0.33 16 41.33 63.24 36.00
531161 ABM Knowledg XT 5.00 293.05 293.00 293.00 287.20 291.00 -0.70 2723 7.91 12 44.84 325.00 145.10
544422 Abram Food M 10.00 123.95 124.95 125.00 112.00 115.05 -7.18 14400 17.09 12 18.18 150.00 78.00
544500 Abril Paper M 10.00 40.99 41.91 41.91 41.91 41.91 2.24 2000 0.84 1 23.68 56.90 37.00
543473 ABSHealthETF B 0.00 15.15 15.20 15.23 14.73 15.06 -0.59 6217 0.93 117 -- 16.14 12.00
543374 ABSL AMC A1 5.00 801.95 784.20 812.00 775.00 799.20 -0.34 11858 93.34 997 23.77 911.60 562.45
543813 ABSL Liq.Cri B 10.00 999.99 999.99 1000.01 999.99 999.99 0.00 978 9.78 9 -- 1000.01 999.99
543575 ABSLNIF200MO B 10.00 31.26 31.21 31.26 30.98 31.26 0.00 10612 3.30 28 -- 32.97 25.82
544218 ABSLNiftyPSE B 1.00 10.03 10.03 10.32 9.91 10.12 0.90 8391 0.85 33 -- 11.03 7.90
543472 ABSNIFITETF B 0.00 41.12 41.95 41.95 40.54 41.01 -0.27 80 0.03 7 -- 48.70 33.46
543471 ABSSILVERETF E 0.00 239.68 248.95 255.00 247.25 254.16 6.04 415508 1039.20 3594 -- 255.00 88.75
500410 ACC A1 10.00 1703.50 1701.40 1713.50 1687.00 1707.15 0.21 13720 232.94 1645 9.61 2123.30 1687.00
531533 Accedere X 10.00 80.47 81.50 81.50 81.00 81.00 0.66 35 0.03 4 289.29 97.46 62.40
517494 Accel X 2.00 14.28 14.74 14.74 13.90 14.00 -1.96 16835 2.36 83 35.90 23.47 13.00
543938 AccelerateBS M 10.00 77.00 88.20 88.20 84.50 86.93 12.90 5120 4.43 6 48.29 165.00 67.00
532268 Accelya Sol. B 10.00 1311.35 1308.05 1314.00 1291.50 1311.50 0.01 669 8.70 108 15.52 1569.00 1218.15
544598 Accuracy Shi B 1.00 5.54 5.11 5.54 5.11 5.31 -4.15 7946 0.43 51 29.50 7.92 5.00
544431 Ace Alpha T M 10.00 89.00 90.00 90.00 86.00 88.00 -1.12 13000 11.50 6 14.52 138.00 77.10
530093 ACE EduTrend Z 10.00 4.45 4.67 4.67 4.67 4.67 4.94 5719 0.27 6 -14.59 4.67 2.90
530669 Ace Engitech XT 10.00 134.45 134.45 134.45 127.75 128.00 -4.80 103 0.14 11 -20.78 238.45 116.80
539661 Ace Men Engg X 10.00 92.13 92.20 94.80 90.00 90.00 -2.31 1371 1.27 15 -- 104.85 53.35
531525 ACE Software X 10.00 210.60 214.75 219.00 204.55 213.75 1.50 20634 43.76 130 41.50 302.26 162.62
543499 Achyut Healt B 1.00 5.74 5.86 5.86 5.65 5.75 0.17 77103 4.44 207 -- 6.57 2.82
517356 ACI Infocom X 1.00 1.12 1.13 1.13 1.00 1.03 -8.04 360592 3.72 433 -51.50 2.76 1.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530043 Acknit Inds X 10.00 253.40 259.00 273.80 254.05 272.90 7.70 64 0.16 6 10.31 344.00 210.20
539391 Acme Resourc Z 10.00 36.51 36.51 38.30 35.00 35.68 -2.27 601 0.22 13 34.64 45.88 35.00
544283 ACME Solar B 2.00 225.75 225.00 225.05 219.00 223.15 -1.15 29206 64.76 856 19.37 324.25 167.55
513149 Acrow (I) X 10.00 691.40 699.40 699.70 675.00 675.00 -2.37 165 1.13 7 288.46 808.00 621.10
530745 ACS Tech X 10.00 44.74 44.05 45.55 43.85 43.92 -1.83 295111 129.63 380 49.91 45.80 3.28
532762 Action Const A1 2.00 915.15 913.35 916.40 876.00 888.70 -2.89 39671 352.63 3972 25.32 1390.00 876.00
541144 Active Cloth B 10.00 104.35 104.80 106.85 101.05 102.55 -1.72 8487 8.78 94 13.60 161.20 82.55
543349 Acutaas Chem A1 5.00 1687.95 1677.30 1710.10 1641.75 1673.45 -0.86 19162 319.97 1956 61.19 1901.35 919.62
511359 Ad-Manum Fin X 10.00 53.30 50.50 54.75 50.50 51.98 -2.48 1581 0.81 56 3.86 97.95 50.50
539254 Adani Energy A1 10.00 961.05 957.20 960.35 928.00 952.40 -0.90 93593 881.90 5217 50.74 1067.30 639.35
512599 Adani Enterp A1 1.00 2153.20 2159.80 2180.00 2119.55 2171.45 0.85 72478 1556.98 4286 35.82 2612.75 1965.05
541450 Adani Green A1 10.00 946.70 946.75 949.50 921.00 943.30 -0.36 248005 2319.41 12851 77.00 1179.20 758.00
532921 Adani Ports A1 2.00 1435.75 1436.80 1447.00 1404.05 1443.90 0.57 50234 715.75 3014 27.82 1548.60 1011.00
533096 Adani Power A1 2.00 141.85 141.50 143.40 139.50 142.45 0.42 1530820 2161.82 12953 22.83 182.75 89.07
542066 Adani Total A1 1.00 556.80 556.65 559.35 544.25 556.90 0.02 100814 556.60 3956 97.87 797.40 533.00
526711 Adarsh Plant XT 10.00 35.34 34.00 34.00 33.60 33.60 -4.92 7993 2.71 14 -25.65 44.90 23.21
523411 ADC (I) Com. X 10.00 1313.20 1318.00 1319.00 1260.00 1275.80 -2.85 2050 26.12 153 32.50 2090.00 901.25
539506 Adcon Capita XT 1.00 0.63 0.63 0.65 0.63 0.63 0.00 700921 4.46 283 7.88 1.06 0.51
544435 Adcounty Med M 10.00 125.20 131.45 131.45 131.45 131.45 4.99 4000 5.26 4 18.78 282.00 100.00
541865 Add-Shop ERe B 10.00 8.50 8.52 8.60 8.34 8.58 0.94 24714 2.10 115 14.07 15.00 7.62
507852 Addi Inds. X 5.00 102.15 104.00 104.00 98.90 101.95 -0.20 4133 4.15 45 27.26 141.25 36.35
543309 Adeshwar Med M 10.00 16.00 13.30 18.20 13.30 18.20 13.75 18000 2.97 3 13.09 25.00 13.30
519183 ADF Foods B 2.00 199.00 198.00 198.00 191.75 194.35 -2.34 4138 8.02 254 27.80 301.00 191.75
531286 Adhata Globa X 10.00 35.39 35.39 35.39 33.63 33.63 -4.97 1012 0.34 7 -105.09 60.00 28.65
539189 Adhbhut Infr X 10.00 15.37 15.30 16.40 14.26 16.40 6.70 283 0.04 10 -17.83 23.70 14.20
514113 Adinath Text XT 10.00 21.02 21.02 21.02 21.02 21.02 0.00 3 0.00 3 -210.20 43.39 15.46
543574 AdiNiftyQLIT B 10.00 22.20 22.09 22.14 21.91 22.14 -0.27 6535 1.44 53 -- 23.27 18.20
535755 Aditya Bir.F A1 10.00 74.53 74.53 74.63 72.90 74.38 -0.20 161752 119.44 3807 -16.71 104.60 72.05
544466 Aditya Infot B 1.00 1401.35 1416.50 1430.00 1371.30 1421.70 1.45 4458 62.50 531 84.37 1747.55 1014.65
513513 Aditya Ispat X 10.00 9.41 9.51 9.65 9.51 9.65 2.55 5294 0.51 11 -3.18 11.87 8.26
521141 Aditya Spin. X 10.00 18.28 17.75 18.00 17.25 18.00 -1.53 507 0.09 26 -17.31 28.49 16.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540205 Aditya Visio A1 1.00 485.30 480.10 488.00 477.55 482.15 -0.65 3771 18.17 406 57.60 598.10 328.25
543269 Adjia Tech TS 10.00 53.84 53.84 53.84 53.84 53.84 0.00 1600 0.86 1 234.09 53.85 40.00
544669 Admach Syst. MT 10.00 225.65 235.25 236.90 225.00 236.90 4.99 55800 130.46 80 26.29 236.90 191.20
517041 Ador Welding B 10.00 1056.40 1056.40 1073.75 1027.60 1050.05 -0.60 760 7.90 187 33.48 1258.85 777.00
532172 Adroit Info. B 10.00 9.92 10.29 10.29 9.52 9.95 0.30 22437 2.21 72 39.80 20.37 8.50
544185 Adtech Syst. X 10.00 65.98 66.00 66.10 63.68 64.53 -2.20 1449 0.94 49 16.80 99.95 55.65
543230 Advait Infra B 10.00 1422.10 1434.85 1434.90 1382.35 1391.85 -2.13 15914 223.05 1623 38.02 2419.00 1020.00
544562 Advance Agro B 10.00 126.75 128.00 128.00 121.15 124.95 -1.42 56837 71.48 496 31.32 154.00 100.10
521048 Advance Life X 10.00 25.50 23.05 24.99 22.75 24.80 -2.75 277 0.06 5 22.34 33.43 20.55
534612 Advance Metr X 5.00 22.64 22.00 23.80 21.26 22.26 -1.68 5585 1.23 75 -2.91 39.00 20.35
506947 Advance Petr X 10.00 195.40 195.40 200.00 195.40 200.00 2.35 102 0.20 4 454.55 255.20 168.70
539982 Advance Synt XT 10.00 4.50 4.48 4.50 4.48 4.50 0.00 210 0.01 4 -0.27 6.38 4.40
540025 Advanced Enz A1 2.00 302.50 301.90 301.90 284.40 285.10 -5.75 15126 43.98 948 21.65 366.55 257.85
523269 Advani Hotel B 2.00 55.60 54.99 55.65 54.25 54.72 -1.58 2496 1.36 62 20.42 69.00 50.12
544446 Advent Hotel B 10.00 222.25 222.25 224.50 212.55 220.25 -0.90 17088 37.45 485 -- 341.70 191.55
539773 Advik Cap. X 1.00 1.33 1.30 1.33 1.30 1.31 -1.50 365035 4.77 448 10.92 2.36 1.11
531686 Advik Lab. XT 10.00 1.76 1.76 1.76 1.68 1.68 -4.55 1917 0.03 8 -3.57 4.30 1.68
500003 Aegis Logis. A1 1.00 742.45 742.05 747.35 729.70 741.85 -0.08 8233 60.94 604 36.33 946.50 610.50
544407 Aegis Vopak B 10.00 229.05 228.20 231.50 224.30 227.00 -0.90 17907 40.80 509 139.26 302.00 220.00
544213 Aelea Commod M 10.00 143.25 143.25 145.95 140.00 143.00 -0.17 42000 59.71 57 23.83 340.00 139.05
524594 Aeonx Digit X 10.00 154.50 154.00 154.00 154.00 154.00 -0.32 611 0.94 16 23.62 242.00 120.75
544634 Aequs B 10.00 141.05 140.90 145.00 139.30 143.80 1.95 586641 827.76 1409 -93.99 165.40 134.10
511076 Aeroflex Ent B 2.00 80.58 79.35 80.58 77.82 79.37 -1.50 7298 5.78 119 18.20 124.00 70.10
543972 Aeroflex Ind B 2.00 183.20 181.00 185.15 179.00 183.80 0.33 36073 65.83 760 78.88 271.60 145.05
543743 Aeroflex Neu B 10.00 71.95 71.00 71.47 71.00 71.00 -1.32 406 0.29 18 124.56 125.00 65.00
534733 Aerpace Inds XT 1.00 29.34 29.70 30.80 28.60 30.79 4.94 547095 163.51 695 -48.87 43.80 16.70
543534 Aether Inds. A1 10.00 981.55 959.00 1005.50 938.55 982.65 0.11 16987 166.57 1175 66.94 1021.10 723.15
544224 Afcom Holdg. M 10.00 842.00 842.00 859.00 818.00 843.20 0.14 81000 683.44 318 25.99 1268.95 618.00
544280 Afcons Infra B 10.00 363.30 363.40 363.40 354.35 355.65 -2.11 56505 201.26 1976 29.08 537.50 354.35
542752 Affle 3I A1 2.00 1781.70 1750.30 1771.00 1688.00 1727.25 -3.06 14376 246.48 1727 57.96 2186.80 1221.05
541402 Affordable R B 10.00 194.65 189.80 193.95 186.00 190.55 -2.11 5654 10.72 144 141.15 637.00 186.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506579 AG Ventures B 10.00 131.25 131.85 132.50 123.40 124.50 -5.14 8684 11.01 254 20.38 329.05 104.00
530765 Agarwal Fort X 10.00 16.56 16.64 16.64 16.64 16.64 0.48 1 0.00 1 32.63 25.06 16.50
531921 Agarwal Indl B 10.00 717.55 715.65 715.65 693.00 713.60 -0.55 1051 7.43 171 12.82 1244.00 667.30
500187 AGI Greenpac A1 2.00 696.90 690.15 718.90 677.30 704.05 1.03 4173 28.82 504 12.94 1092.65 600.00
539042 AGI Infra B 1.00 289.10 296.00 296.85 285.95 290.70 0.55 71858 208.72 766 46.22 308.60 137.10
516020 Agio Paper X 10.00 5.75 5.64 5.64 5.64 5.64 -1.91 64 0.00 2 -0.51 8.20 3.90
537292 Agri-Tech T 10.00 152.10 153.45 153.45 146.00 146.30 -3.81 106 0.16 5 -33.79 212.75 104.70
539546 Agribio Spir X 10.00 223.95 223.95 223.95 216.00 220.65 -1.47 21857 48.23 43 67.68 258.00 121.00
543451 AGS Transact Z 10.00 4.03 4.00 4.00 3.87 3.93 -2.48 17729 0.70 109 -0.30 66.98 3.85
543941 Ahasolar Tec M 10.00 92.00 91.01 91.01 91.00 91.00 -1.09 7600 6.92 7 40.62 218.95 82.10
532811 Ahluwalia Co B 2.00 922.25 913.50 913.50 880.00 896.05 -2.84 4700 42.09 562 22.86 1129.20 620.65
522273 Ahmed.Steelc X 10.00 183.25 183.75 187.90 183.75 187.00 2.05 1122 2.08 30 9.01 303.00 157.00
532806 AI Champdany X 5.00 27.23 27.50 28.05 24.76 26.13 -4.04 1573 0.42 79 -1.78 65.70 24.76
532683 AIA Engineer A1 2.00 3950.45 3950.50 4034.70 3876.00 3960.70 0.26 1229 47.96 324 33.14 4170.00 3000.60
544072 Aik Pipes M 10.00 28.00 27.00 27.20 27.00 27.05 -3.39 4800 1.30 6 9.14 110.00 27.00
524288 Aimco Pest. X 10.00 52.43 52.61 55.00 52.41 53.50 2.04 4548 2.45 33 -5.15 118.50 52.00
531439 AION-Tech B 10.00 48.99 51.78 52.50 48.56 49.36 0.76 293 0.14 19 32.26 80.50 45.71
543811 Airan B 2.00 16.94 16.50 16.99 16.02 16.22 -4.25 14813 2.44 212 85.37 35.86 16.02
544516 Airfloa Rail M 10.00 302.55 295.50 297.00 277.05 288.30 -4.71 365000 1049.13 331 -- 431.95 266.00
532331 Ajanta Pharm A1 2.00 2767.65 2741.30 2757.90 2681.65 2734.05 -1.21 40123 1085.30 969 35.09 3065.45 2022.05
519216 Ajanta Soya X 2.00 27.66 27.66 28.09 27.40 27.56 -0.36 22302 6.16 165 10.13 51.90 23.75
544356 AJAX Engg. B 1.00 582.55 573.05 578.40 568.05 574.70 -1.35 64691 370.22 330 26.19 756.75 550.60
544425 AJC Jewel Mf M 10.00 89.49 90.00 92.65 89.79 90.00 0.57 43200 38.93 15 16.85 111.00 79.61
511692 Ajcon Global X 1.00 6.39 6.80 6.80 6.11 6.48 1.41 480 0.03 25 -216.00 14.46 5.82
513349 Ajmera Realt B 10.00 931.65 935.60 935.60 905.00 919.30 -1.33 2705 24.79 356 28.31 1106.15 682.75
526628 Ajwa Fun Wor P 10.00 57.75 60.62 60.62 60.00 60.50 4.76 700 0.42 4 0.71 64.14 21.95
530499 AK Capital X 10.00 1427.05 1447.95 1447.95 1350.00 1383.00 -3.09 18470 255.52 75 9.57 1718.80 896.30
530621 Akar Auto In X 5.00 106.40 106.40 108.95 97.25 103.05 -3.15 30555 31.05 177 20.45 204.60 87.10
542020 AKI India B 2.00 6.34 6.18 6.47 6.10 6.30 -0.63 4556 0.28 20 35.00 16.23 6.00
544200 Akme Fintrad B 1.00 5.92 5.89 5.90 5.46 5.76 -2.70 279735 15.89 682 6.78 10.31 5.46
532351 Aksh Optifib B 5.00 6.16 6.80 6.80 6.02 6.05 -1.79 28612 1.75 79 -4.73 12.91 5.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541303 Akshar Spint B 1.00 0.50 0.50 0.51 0.49 0.49 -2.00 170101 0.83 69 -6.13 0.76 0.49
524598 Aksharchem B 10.00 226.20 227.00 227.00 220.00 224.00 -0.97 95 0.21 19 7.88 330.80 193.00
544222 Akums Drugs B 2.00 446.65 447.00 447.00 435.15 444.50 -0.48 4828 21.27 300 -1709.62 635.25 407.40
500710 Akzo Nobel A1 10.00 3131.20 3110.85 3151.80 3083.20 3133.45 0.07 1965 61.17 565 7.17 3942.15 3045.95
535916 Alacrity Sec B 10.00 50.81 51.50 55.85 49.80 50.41 -0.79 12489 6.44 72 20.49 156.70 42.93
539115 Alan Scott E XT 10.00 352.40 366.95 366.95 341.50 344.25 -2.31 880 3.12 32 -184.09 404.00 92.00
531082 Alankit B 1.00 10.41 10.41 10.50 10.26 10.35 -0.58 7371 0.77 59 15.00 21.52 10.26
524075 Albert David B 10.00 731.60 727.50 734.00 710.00 732.00 0.05 623 4.44 106 -27.72 1279.95 710.00
531409 Alchemist Co XT 10.00 26.30 26.30 26.30 26.30 26.30 0.00 350 0.09 1 -44.58 26.30 10.47
506235 Alembic B 2.00 98.10 98.50 98.50 97.00 97.90 -0.20 14164 13.83 340 7.76 128.65 85.55
533573 Alembic Phar A1 2.00 799.90 801.70 802.40 786.35 795.95 -0.49 2519 20.02 389 24.66 1107.80 725.60
511463 Alexander St X 10.00 8.96 8.92 9.10 8.92 9.10 1.56 17649 1.58 24 -303.33 18.90 8.21
530973 Alfa ICA (I) X 10.00 82.80 79.60 82.80 72.50 78.00 -5.80 481 0.37 19 21.14 123.00 67.50
517546 Alfa Transfo X 10.00 37.53 36.52 38.00 35.00 36.15 -3.68 16453 5.92 181 -46.95 118.15 35.00
531156 Alfavision O X 1.00 4.57 4.58 4.97 4.57 4.75 3.94 4497 0.21 41 -6.88 15.88 4.54
505216 Alfred Herb. X 10.00 2778.00 2670.00 2775.00 2606.70 2650.00 -4.61 77 2.06 16 0.46 3974.00 1770.00
505725 Algoquant F B 1.00 67.64 67.97 68.90 66.05 67.11 -0.78 423286 282.15 3127 115.71 91.70 43.70
531147 Alicon Cast. B 5.00 790.90 789.05 789.05 768.55 778.75 -1.54 530 4.11 133 38.08 1045.00 541.00
543322 Alivus Life A1 2.00 879.35 871.00 897.10 859.35 885.85 0.74 4676 41.29 467 20.49 1259.75 827.10
533029 Alkali Metal B 10.00 79.42 76.01 77.50 75.02 77.34 -2.62 1453 1.10 50 -29.86 118.13 75.02
539523 Alkem Labora A1 2.00 5800.30 5792.60 5880.95 5716.50 5868.45 1.17 3967 230.32 1241 29.72 5880.95 4498.90
543453 Alkosign M 10.00 76.00 75.00 75.00 74.10 74.10 -2.50 2250 1.68 2 21.23 96.33 46.00
506767 Alkyl Amines A1 2.00 1557.70 1549.20 1566.60 1506.60 1545.10 -0.81 6069 92.92 721 39.26 2448.80 1506.60
544479 All Time Pla B 2.00 246.40 246.40 248.80 238.40 243.85 -1.03 3092 7.48 170 33.77 334.80 238.40
532749 Allcargo Log A1 2.00 11.10 11.09 11.09 10.70 10.85 -2.25 252851 27.42 706 -67.81 22.23 10.10
543954 Allcargo Ter B 2.00 26.52 26.85 27.10 26.16 27.10 2.19 7489 2.00 49 26.06 37.95 18.38
532633 Alldigi Tech B 10.00 816.80 807.85 846.20 805.00 831.95 1.85 101 0.84 28 17.68 1112.10 702.00
534064 Alliance I.M X 1.00 1.78 1.78 1.82 1.70 1.73 -2.81 327568 5.76 361 -0.83 8.47 1.65
544203 Allied Blend A1 2.00 500.00 501.75 501.75 483.10 486.60 -2.68 27400 134.36 1404 52.95 719.95 278.90
532875 Allied Digit B 5.00 135.70 135.50 135.50 127.40 129.00 -4.94 23600 30.57 631 18.25 286.00 127.40
531400 Almondz Glob B 1.00 17.53 17.40 18.01 17.20 17.74 1.20 9634 1.69 65 16.13 34.00 14.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521070 Alok Inds. A1 1.00 15.85 15.86 15.86 15.34 15.61 -1.51 587517 91.29 1153 -11.39 23.50 13.90
532878 Alpa Lab. B 10.00 75.60 74.84 75.23 73.40 73.57 -2.69 526 0.39 137 8.29 136.90 73.40
526397 Alphageo (I) B 10.00 221.60 221.40 222.25 218.00 218.65 -1.33 684 1.50 45 -8.41 453.10 210.00
543937 Alphalogic M 10.00 123.00 123.00 123.00 123.00 123.00 0.00 600 0.74 1 57.21 273.50 91.10
542770 Alphalogic T B 5.00 56.21 55.93 57.99 55.50 57.34 2.01 5758 3.26 148 73.51 135.40 54.00
526519 Alpine Hsg. X 10.00 106.75 100.30 104.00 100.25 102.00 -4.45 706 0.72 22 33.44 181.00 97.00
539277 Alstone Text X 1.00 0.24 0.24 0.24 0.23 0.23 -4.17 23729935 54.97 3204 23.00 0.92 0.20
524634 Alufluoride X 10.00 430.15 430.15 430.15 386.30 408.10 -5.13 27619 111.00 741 17.18 503.00 375.50
506597 Amal X 10.00 632.05 626.00 647.00 626.00 637.90 0.93 4094 26.13 207 20.33 1148.00 461.50
501622 Amalgam.Elec X 5.00 73.00 73.00 73.00 73.00 73.00 0.00 40 0.03 3 -119.67 110.50 46.55
543804 Amanaya Ven. M 10.00 20.20 20.20 20.20 20.20 20.20 0.00 6000 1.21 1 96.19 22.80 12.20
544502 Amanta Healt B 10.00 109.80 107.90 110.80 105.35 110.25 0.41 2544 2.76 50 32.14 154.85 95.05
500008 Amara Raja E A1 1.00 896.75 890.65 896.50 877.90 888.75 -0.89 31557 280.11 2205 18.05 1119.45 805.05
521097 Amarjothi Sp X 10.00 137.80 139.00 139.00 131.05 136.40 -1.02 2131 2.85 71 7.48 203.00 131.05
538465 Amarnath Sec X 10.00 13.05 13.94 13.94 12.30 13.17 0.92 11727 1.48 37 21.95 19.07 10.06
539196 Amba Enterp. X 5.00 155.45 155.50 160.00 152.00 153.90 -1.00 9248 14.36 98 25.91 229.00 137.65
519471 Ambar Protei X 10.00 220.10 215.00 215.00 196.00 200.65 -8.84 1144 2.34 51 14.33 432.85 167.65
542524 Ambassador I XT 10.00 43.70 43.91 45.87 43.91 45.80 4.81 4 0.00 3 157.93 51.92 32.76
540902 Amber Enterp A1 10.00 6331.20 6276.75 6307.90 6060.60 6121.30 -3.32 10009 615.96 2672 96.57 8625.00 5238.45
532335 Ambica Agarb B 10.00 25.91 22.30 25.07 22.30 25.02 -3.43 126 0.03 9 83.40 36.99 22.30
531978 Ambika Cotto B 10.00 1209.35 1209.35 1209.35 1178.00 1190.60 -1.55 724 8.58 282 10.98 1700.00 1178.00
526439 Ambitious Pl XT 10.00 9.99 10.08 10.08 9.50 9.50 -4.90 258 0.02 11 45.24 17.13 9.00
500425 Ambuja Cemen A1 2.00 536.95 535.45 540.45 528.50 538.55 0.30 87880 468.66 3867 23.47 625.00 455.00
530133 Amco India X 10.00 73.99 76.00 79.99 70.01 78.09 5.54 1773 1.38 46 28.40 107.00 62.22
532828 AMD Inds B 10.00 43.57 43.57 45.00 43.57 43.78 0.48 910 0.40 32 -27.19 68.18 39.00
544555 Ameenji Rubb MT 10.00 126.50 126.20 126.50 123.80 123.80 -2.13 25200 31.81 8 17.39 162.85 96.05
531681 Amerise Bio X 1.00 0.63 0.62 0.62 0.54 0.61 -3.17 6007 0.04 28 61.00 1.20 0.51
513117 Amforge Inds X 2.00 7.21 7.80 7.80 7.21 7.31 1.39 21808 1.62 43 26.11 10.95 6.51
544037 Amic Forging M 10.00 1333.70 1374.95 1375.00 1295.00 1324.50 -0.69 8100 106.91 67 145.23 1749.90 850.00
541771 Amin Tannery X 1.00 1.64 1.58 1.64 1.46 1.64 0.00 27651 0.45 68 54.67 3.00 1.46
506248 Amines&Plast B 2.00 192.00 189.00 190.40 183.65 188.05 -2.06 286 0.54 13 28.58 319.39 172.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531300 Amit Intl. Z 10.00 3.20 3.20 3.20 3.12 3.12 -2.50 1010 0.03 9 39.00 5.35 3.00
531557 Amit Secur. X 10.00 36.54 40.00 40.19 40.00 40.19 9.99 1111 0.45 14 30.68 67.16 6.00
500343 AMJ Land Hol B 2.00 49.39 49.37 49.37 48.00 48.10 -2.61 1635 0.79 80 9.39 68.83 40.31
544169 Amkay Prod. MT 10.00 72.45 68.83 72.05 68.83 68.83 -5.00 18000 12.67 8 38.89 81.99 36.00
526241 Amrapali Ind X 5.00 14.82 14.82 15.80 14.02 15.02 1.35 7405 1.11 55 38.51 20.23 13.72
531991 Amraworld Ag X 1.00 0.60 0.59 0.59 0.59 0.59 -1.67 68545 0.40 83 -1.18 1.36 0.55
590006 Amrutanjan B 1.00 627.45 613.95 620.40 598.00 610.35 -2.73 3217 19.45 223 31.11 829.00 548.05
544353 Amwill Healt M 10.00 40.89 42.44 43.99 42.44 43.88 7.31 14400 6.22 12 7.00 104.90 34.00
543415 Anand Rathi A1 5.00 3145.20 3000.85 3159.70 3000.85 3127.90 -0.55 4821 150.27 998 75.61 3323.85 1586.05
542721 Anand Rayons B 10.00 335.25 350.00 352.00 345.05 352.00 5.00 46320 162.80 199 130.86 470.00 165.60
515055 Anant Raj A1 2.00 550.90 543.70 571.90 532.95 568.00 3.10 231135 1281.49 10255 41.46 929.00 366.15
544579 Anantam High IF 100.00 103.75 104.56 104.56 103.95 103.95 0.19 273 0.28 6 -- 114.00 101.50
532141 Andhra Cem. B 10.00 72.35 72.35 72.35 67.00 67.86 -6.21 42184 28.95 550 -3.79 109.80 48.25
502330 Andhra Paper B 2.00 64.09 64.01 64.25 62.80 63.88 -0.33 8757 5.54 301 62.02 98.00 62.80
500012 Andhra Petro X 10.00 48.44 47.50 49.00 47.50 48.29 -0.31 21583 10.36 270 -11.18 71.90 47.50
590062 Andhra Sugar B 2.00 71.88 71.55 71.55 70.00 71.36 -0.72 13293 9.43 211 15.38 94.60 64.86
526173 Andrew Yule B 2.00 22.02 21.76 22.16 21.70 22.01 -0.05 102115 22.39 452 220.10 40.65 21.70
540694 ANG Lifesci. B 10.00 28.10 28.24 28.24 26.70 26.70 -4.98 8154 2.19 83 -2.86 44.90 21.03
543235 Angel One A1 10.00 2333.40 2320.40 2374.95 2297.55 2370.50 1.59 31422 737.10 3176 27.54 3283.00 1942.00
519383 Anik Inds. B 10.00 47.27 48.05 48.05 45.54 45.68 -3.36 2500 1.17 56 81.57 131.90 45.54
530705 Anirit Ven. XT 10.00 42.20 41.36 41.36 41.36 41.36 -1.99 62 0.03 4 -30.41 75.70 29.93
531878 Anjani Fin. X 10.00 11.42 11.42 11.42 10.60 11.18 -2.10 1743 0.19 36 17.47 14.54 9.50
511153 Anjani Foods X 2.00 22.46 22.75 23.00 22.10 23.00 2.40 727 0.17 28 95.83 38.76 21.00
518091 Anjani Portl B 10.00 127.35 123.60 139.00 123.60 135.80 6.64 13761 17.66 332 -9.52 169.05 96.00
531223 Anjani Synth X 10.00 24.11 23.50 24.25 23.50 24.10 -0.04 256 0.06 15 9.80 58.25 21.40
531673 Anka (I) XT 10.00 39.34 37.41 41.30 37.41 37.55 -4.55 4527 1.82 39 -751.00 71.11 13.81
532870 Ankit Metal Z 10.00 1.71 1.71 1.79 1.63 1.70 -0.58 17909 0.31 19 -0.09 4.26 1.63
544497 Anlon Health B 10.00 143.35 148.35 148.35 132.55 136.60 -4.71 11497 15.79 343 35.39 172.00 86.98
542437 Anmol B 10.00 14.06 13.15 13.91 13.15 13.59 -3.34 4630 0.63 72 9.92 25.50 13.00
538539 Annvrridhhi X 10.00 9.70 9.70 11.25 9.11 10.77 11.03 124892 12.60 252 -14.17 20.90 8.49
531406 ANS Inds. XT 10.00 19.29 19.29 19.29 19.29 19.29 0.00 50 0.01 1 -35.72 20.20 9.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523007 Ansal Build. X 10.00 116.25 116.25 122.80 110.60 119.25 2.58 2754 3.21 61 8.16 159.90 95.40
507828 Ansal Hsg. X 10.00 9.45 9.45 9.74 9.16 9.25 -2.12 41551 3.87 93 -2.72 15.77 8.30
500013 Ansal Proper Z 5.00 3.29 3.35 3.35 3.35 3.35 1.82 1652 0.06 8 -0.33 9.68 3.18
530075 Antelopus Se B 10.00 364.70 370.00 397.00 357.00 361.35 -0.92 15220 56.90 806 22.56 831.95 357.00
544449 Anthem Bio B 2.00 629.30 625.00 630.00 602.85 617.60 -1.86 11553 70.73 925 58.05 873.25 602.85
543254 Anthony Wast B 5.00 479.25 475.00 475.05 457.70 467.35 -2.48 8591 40.06 532 15.21 692.05 407.50
538833 Anubhav Infr X 10.00 11.61 11.90 12.64 11.51 12.29 5.86 20684 2.49 52 42.38 24.88 11.10
506260 Anuh Pharma B 5.00 77.00 75.07 77.80 75.07 77.77 1.00 2197 1.68 114 20.15 115.00 74.02
542460 Anup Engg. A1 10.00 2162.40 2133.85 2160.00 2089.95 2120.00 -1.96 780 16.48 173 35.37 3624.00 2089.95
530109 Anupam Finse X 1.00 2.83 2.85 2.87 2.72 2.76 -2.47 305686 8.56 464 39.43 3.40 1.25
543275 Anupam Rasay A1 10.00 1301.25 1301.45 1317.50 1300.90 1311.75 0.81 1200 15.69 211 98.78 1374.20 600.95
542865 Anuroop Pack B 10.00 10.73 10.93 11.48 9.26 9.79 -8.76 34863 3.52 258 2.73 29.80 9.26
532259 Apar Inds. A1 10.00 8181.25 8055.95 8204.20 7790.00 7867.90 -3.83 3195 251.99 1236 33.64 10672.00 4270.00
523694 Apcotex Inds B 2.00 358.45 351.00 355.40 343.40 351.95 -1.81 1387 4.83 89 48.68 443.35 286.65
544111 Apeejay Surr B 1.00 127.25 127.30 127.65 125.55 126.15 -0.86 14093 17.77 259 56.07 201.80 125.55
540692 Apex Frozen B 10.00 259.40 254.30 277.00 251.95 271.65 4.72 57756 152.68 1501 37.37 350.20 179.20
506166 Apis (I) XT 10.00 105.17 110.42 110.42 100.15 107.79 2.49 279153 301.56 1513 64.54 110.42 11.21
533758 APL Apollo A1 2.00 1891.60 1876.60 1908.70 1846.40 1902.90 0.60 202017 3787.19 4258 50.38 1993.75 1273.30
517096 Aplab X 10.00 76.53 76.53 77.89 73.25 75.29 -1.62 1640 1.23 45 86.54 93.00 28.24
523537 APM Inds. X 2.00 39.46 39.26 39.26 38.80 38.88 -1.47 398 0.16 8 105.08 50.58 31.00
512437 Apollo Finve X 10.00 401.00 401.00 409.00 390.00 406.55 1.38 501 2.02 21 23.32 877.65 378.00
508869 Apollo Hosp. A1 5.00 7259.55 7201.00 7289.65 7108.15 7265.85 0.09 18780 1357.04 4253 62.49 8099.00 6002.15
540879 Apollo Micro A1 1.00 246.35 247.10 253.00 239.15 251.50 2.09 272930 675.99 4144 109.83 354.65 101.05
531761 Apollo Pipes B 10.00 301.50 300.30 300.30 291.90 295.00 -2.16 3450 10.16 215 52.77 495.00 277.14
544671 Apollo Techn MT 10.00 131.30 131.30 132.65 131.00 131.70 0.30 314000 415.97 39 13.13 156.00 131.00
500877 Apollo Tyres A1 1.00 504.35 502.35 505.80 487.00 503.95 -0.08 41454 205.47 1463 40.38 540.30 368.00
539545 Apoorva Leas X 10.00 34.85 36.50 36.50 35.50 35.50 1.87 3 0.00 3 -355.00 47.85 27.91
506979 Apt Packg. X 10.00 97.65 97.65 102.50 97.40 102.50 4.97 451 0.46 24 218.09 116.55 40.86
532475 Aptech B 10.00 89.74 89.51 89.51 86.22 87.82 -2.14 20298 17.75 609 23.48 188.85 86.22
544529 Aptus Pharma MT 10.00 220.40 226.50 228.90 219.10 222.00 0.73 22000 49.44 11 49.12 228.90 80.80
543335 Aptus Val.Ho A1 2.00 275.30 275.30 277.10 271.70 273.95 -0.49 43418 119.01 1048 16.27 364.85 267.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544530 ARathi Share B 5.00 627.35 635.00 635.00 601.10 611.75 -2.49 64199 393.27 2547 42.31 795.10 432.00
512344 Aravali Sec. X 10.00 3.50 3.50 3.50 3.50 3.50 0.00 101 0.00 5 -21.88 6.95 3.44
540135 ARC Finance X 1.00 0.64 0.64 0.65 0.63 0.63 -1.56 1537722 9.83 1272 -21.00 1.54 0.63
520121 Arcee Inds. XT 10.00 10.22 9.71 10.73 9.71 10.51 2.84 5637 0.57 29 -31.85 10.73 4.43
543657 Archean Chem A1 2.00 515.75 515.05 517.55 502.50 514.15 -0.31 2507 12.77 236 37.18 727.80 409.00
543231 Archidply De B 10.00 79.00 75.57 75.57 75.55 75.55 -4.37 98 0.07 2 3777.50 121.40 62.10
532994 Archidply In B 10.00 87.00 86.70 86.70 86.60 86.60 -0.46 21 0.02 4 125.51 121.20 78.61
532212 Archies B 2.00 17.64 17.33 17.75 17.25 17.45 -1.08 580 0.10 46 -58.17 25.20 14.72
524640 Archit Org. X 10.00 41.95 41.75 42.09 40.35 40.65 -3.10 7065 2.91 64 25.41 51.45 34.20
543993 ARCL Organic XT 10.00 291.50 287.05 287.05 276.95 276.95 -4.99 2565 7.14 77 11.91 434.60 163.05
526851 Arex Inds. X 10.00 135.00 128.30 128.30 128.30 128.30 -4.96 6 0.01 2 20.40 175.00 128.30
539151 Arfin B 1.00 79.22 80.99 82.70 79.85 81.50 2.88 81331 66.14 506 194.05 82.70 23.06
532935 Aries Agro B 10.00 312.35 312.35 312.35 303.00 308.55 -1.22 1097 3.39 138 10.57 459.00 215.60
530267 Arigato Univ XT 10.00 48.00 48.00 48.00 48.00 48.00 0.00 2 0.00 2 -10.28 119.70 33.00
531553 Arihant Aven X 10.00 17.60 16.80 19.40 16.80 19.37 10.06 47014 8.77 69 -37.98 27.00 15.12
511605 Arihant Cap. B 1.00 91.55 92.00 92.00 87.16 87.80 -4.10 29304 26.09 436 20.95 120.35 56.31
531381 Arihant Foun B 10.00 1190.00 1189.00 1190.00 1140.00 1180.40 -0.81 531 6.18 80 19.94 1513.40 622.00
531017 Arihant Sec. X 10.00 22.21 22.21 22.21 22.19 22.19 -0.09 100 0.02 10 -27.06 34.95 19.11
506194 Arihant Supe B 10.00 310.60 310.00 319.00 305.55 317.55 2.24 826 2.56 136 21.95 530.95 302.95
531677 Aris Intnl. XT 10.00 347.30 338.65 347.30 338.65 347.30 0.00 233 0.79 8 655.28 617.00 80.86
544419 Arisinfra So B 2.00 116.75 116.95 117.00 110.85 112.60 -3.55 9120 10.27 291 -49.39 209.10 110.85
544261 Arkade Devel B 10.00 130.00 129.50 129.50 125.05 127.75 -1.73 19782 25.12 400 19.30 213.30 125.05
531179 Arman Finl.S B 10.00 1583.70 1544.10 1566.65 1522.85 1537.30 -2.93 2580 39.82 251 -1478.17 1849.95 1111.00
538556 Arman Holdin X 10.00 99.50 99.50 102.99 90.06 98.26 -1.25 26599 26.25 54 578.00 113.35 58.00
537069 Arnold Hold X 10.00 13.02 12.87 13.69 12.87 13.05 0.23 9432 1.22 47 12.31 47.00 12.57
513729 Aro Granite B 10.00 29.01 28.21 29.60 28.21 28.50 -1.76 90 0.03 6 -18.04 52.20 27.66
516064 Arrow Greent B 10.00 486.35 494.95 494.95 463.20 478.80 -1.55 2038 9.65 395 14.18 828.95 463.20
506074 Arshiya Z 2.00 1.26 1.22 1.29 1.22 1.26 0.00 9708 0.12 16 -0.01 4.00 1.18
531297 Artefact Pro X 10.00 61.22 63.89 63.89 59.80 60.36 -1.40 6047 3.68 46 6.36 82.00 52.00
542670 Artemis Elec X 1.00 20.00 20.00 22.48 19.00 20.90 4.50 273353 56.55 249 46.44 28.00 16.50
542919 Artemis Medi B 1.00 258.25 253.85 262.05 251.45 260.55 0.89 6357 16.33 246 43.43 335.90 208.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526443 Artificial E X 10.00 125.80 126.95 129.00 119.55 121.40 -3.50 52059 63.21 561 16.08 377.80 83.43
522134 Artson X 1.00 127.00 133.35 133.35 130.00 133.35 5.00 8567 11.39 67 99.51 216.85 126.00
500016 Aruna Hotels X 10.00 8.38 8.60 8.60 8.22 8.35 -0.36 2390 0.20 23 6.33 12.20 7.75
526935 Arunis Abode XT 10.00 169.90 161.45 161.45 161.45 161.45 -4.97 63508 102.53 233 56.45 180.00 9.14
530881 Arunjyoti Bi XT 1.00 7.37 7.23 7.23 7.23 7.23 -1.90 5686 0.41 23 -60.25 20.90 5.05
500101 Arvind A1 10.00 296.00 303.45 303.45 286.65 292.75 -1.10 11244 32.88 469 18.67 409.75 271.55
542484 Arvind Fashn A1 4.00 474.75 471.50 476.95 457.55 475.10 0.07 6750 31.43 577 -386.26 579.05 338.00
539301 Arvind Smart B 10.00 588.35 579.35 582.05 567.55 579.70 -1.47 1217 6.98 108 28.83 819.80 567.30
538716 Aryaman Cap. B 10.00 464.70 485.00 485.00 450.00 450.10 -3.14 646 2.94 37 15.52 753.85 214.00
530245 Aryaman Fin. X 10.00 666.55 675.00 675.00 650.00 663.00 -0.53 25 0.17 10 19.96 1100.00 426.10
515030 Asahi (I) Gl A1 1.00 949.85 944.00 944.00 910.55 919.15 -3.23 18055 166.12 1369 75.46 1072.95 576.60
532853 Asahi Song.C B 10.00 246.45 245.50 246.35 235.15 238.60 -3.19 182 0.44 23 17.42 483.25 235.15
543943 Asarfi Hosp. MT 10.00 178.00 178.00 178.00 173.00 175.00 -1.69 15000 26.43 15 25.33 221.00 72.90
543443 Ascensive Ed MS 1.00 19.90 19.90 19.90 19.90 19.90 0.00 10000 1.99 1 180.91 23.00 8.20
527001 Ashapura Min B 2.00 867.25 855.05 888.55 845.60 881.75 1.67 46011 401.65 2042 21.15 924.70 302.00
542579 Ashapuri Gol B 1.00 5.76 5.76 5.79 5.36 5.65 -1.91 356405 20.12 1120 10.66 9.18 5.00
523716 Ashiana Hous B 2.00 286.45 285.00 285.00 272.70 283.60 -0.99 3494 9.74 271 39.89 374.00 248.75
513401 Ashiana Isp. Z 10.00 26.68 25.35 26.50 25.35 26.05 -2.36 16939 4.33 32 -0.46 44.24 18.07
543766 Ashika Credi B 10.00 412.80 411.95 411.95 398.05 400.60 -2.96 83847 340.30 420 -146.74 910.00 285.80
514286 Ashima B 10.00 17.72 17.15 17.30 16.90 17.20 -2.93 19406 3.33 117 -17.37 36.32 16.39
512247 Ashirwad Cap X 1.00 2.85 2.85 2.85 2.70 2.71 -4.91 121377 3.35 403 24.64 5.00 2.65
526847 Ashirwad Stl X 10.00 29.01 29.01 29.01 26.90 28.31 -2.41 1535 0.43 26 15.30 41.90 26.03
530429 Ashish Poly. X 10.00 31.84 31.69 35.50 28.10 29.89 -6.12 5302 1.58 53 -166.06 54.99 28.10
541702 Ashnisha Ind XT 1.00 3.21 3.36 3.37 3.35 3.37 4.98 3954131 133.17 931 337.00 4.95 2.57
507872 Ashnoor Text X 10.00 44.80 43.70 45.70 43.70 44.46 -0.76 682 0.30 9 6.47 68.00 40.02
500477 Ashok Leylan A1 1.00 187.75 189.85 189.85 183.30 186.95 -0.43 432521 806.12 17957 33.68 191.80 95.20
533271 Ashoka Build A1 5.00 162.15 160.55 160.55 155.05 157.25 -3.02 48294 75.94 1134 3.19 294.00 155.05
540923 Ashoka Metcs B 10.00 15.05 15.12 15.19 14.80 14.80 -1.66 922 0.14 10 5.76 24.15 14.00
526187 Ashram Onlin X 10.00 5.06 5.06 5.06 5.06 5.06 0.00 100 0.01 2 -84.33 6.48 4.11
531568 Ashutosh Pap X 10.00 8.42 8.00 8.00 8.00 8.00 -4.99 7 0.00 6 160.00 9.46 4.40
502015 ASI Inds. X 1.00 27.53 27.50 27.89 26.53 27.27 -0.94 9506 2.58 102 -3.74 54.90 26.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530355 Asian Energy B 10.00 265.60 267.20 268.95 255.75 263.40 -0.83 7378 19.30 294 36.23 392.10 214.85
532888 Asian Granit B 10.00 72.40 71.53 72.48 69.34 71.69 -0.98 109064 77.26 726 52.33 78.78 39.58
500023 Asian Hot.(N B 10.00 327.85 321.45 324.15 316.00 320.00 -2.39 3740 11.94 111 -4.95 403.65 262.65
500820 Asian Paints A1 1.00 2824.50 2824.50 2900.00 2808.65 2896.35 2.54 86580 2478.76 6890 71.30 2985.50 2125.00
524434 Asian Petro X 10.00 8.86 9.76 9.76 8.71 8.82 -0.45 2305 0.21 42 -58.80 11.11 7.00
531847 Asian Star B 10.00 579.95 624.85 624.85 601.00 614.00 5.87 35 0.22 11 25.48 870.00 533.10
519532 Asian Tea X 10.00 9.76 9.73 10.24 9.55 9.84 0.82 8244 0.81 52 57.88 17.85 9.50
543927 Asian Ware X 10.00 37.60 34.25 36.80 34.25 36.61 -2.63 1112 0.41 17 -610.17 55.99 33.32
530723 Asit C Mehta X 10.00 138.00 137.00 142.00 137.00 138.70 0.51 2095 2.91 18 -81.11 164.00 92.00
544022 Ask Automot. B 2.00 474.15 474.20 480.80 452.00 463.25 -2.30 8417 38.93 547 74.24 578.00 333.85
526433 ASM Tech. B 10.00 2998.35 2960.00 3020.00 2848.50 2994.10 -0.14 14638 429.90 2125 79.10 4595.55 1033.20
540788 Aspira Path X 10.00 62.17 63.41 65.40 62.17 62.17 0.00 577 0.37 13 26.68 106.78 50.49
542911 Assam Entrad X 10.00 844.00 886.20 886.20 801.80 872.75 3.41 203 1.78 16 82.65 886.20 485.05
507526 Asso.Alcohol B 10.00 902.30 900.00 911.75 877.35 895.35 -0.77 4639 41.67 488 19.74 1496.30 877.35
544183 Assoc.Coater M 10.00 101.00 101.25 101.25 101.25 101.25 0.25 1000 1.01 2 25.31 169.55 81.50
531168 Associat.Cer X 10.00 188.00 195.00 219.00 191.35 215.65 14.71 381 0.80 21 20.15 264.00 177.10
544445 Asston Pharm M 10.00 84.61 78.10 91.51 78.10 84.00 -0.72 13000 10.92 12 52.50 126.00 75.20
512600 Astal Lab X 10.00 81.66 81.68 87.00 81.00 86.82 6.32 9411 7.86 99 9.45 103.20 66.72
533138 Astec Life B 10.00 639.50 635.60 659.10 620.00 636.45 -0.48 8639 54.82 636 -12.45 1139.74 608.00
540975 Aster DM Hel A1 10.00 613.55 613.15 613.80 592.50 602.15 -1.86 39310 235.85 4227 94.23 732.00 386.15
532493 Astra Micro A1 2.00 986.30 986.30 988.55 952.05 974.45 -1.20 16788 163.08 1239 57.42 1195.65 584.20
532830 Astral A1 1.00 1449.00 1451.05 1457.95 1416.70 1439.05 -0.69 20127 289.83 3753 75.94 1595.00 1232.00
506820 Astrazeneca A1 2.00 8327.35 8479.15 8479.15 8026.80 8221.90 -1.27 476 38.73 265 103.21 10653.05 6501.60
532340 Astro Bio Sy XT 10.00 3.87 3.68 4.06 3.68 3.80 -1.81 9098 0.36 24 -380.00 6.11 2.30
544628 Astron Multi M 10.00 20.08 19.25 19.60 19.25 19.55 -2.64 8000 1.55 4 7.27 50.40 18.61
540824 Astron Paper B 10.00 5.70 5.70 5.89 5.50 5.82 2.11 2445 0.14 17 -0.55 21.00 5.50
543911 Atal RealTe. B 2.00 25.33 25.58 25.58 23.60 24.54 -3.12 105683 25.86 283 94.38 29.99 11.00
543236 Atam Valves B 10.00 82.50 83.00 83.00 79.73 81.41 -1.32 1647 1.33 115 15.96 147.30 77.00
544417 Aten Papers M 10.00 23.80 23.70 23.70 22.50 22.50 -5.46 3600 0.84 3 8.33 90.00 21.60
530187 Atharv Ent. X 10.00 3.50 4.20 4.20 4.00 4.04 15.43 179912 7.40 81 36.73 5.80 2.52
539099 Athena Const M 10.00 4.95 4.00 4.23 4.00 4.23 -14.55 12500 0.51 3 14.59 9.83 4.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517429 Athena Glob. X 10.00 80.60 82.60 82.60 77.80 77.85 -3.41 2278 1.80 16 -5.11 119.02 67.00
544397 Ather Energy B 1.00 632.15 633.95 644.00 606.40 639.25 1.12 114468 713.22 4758 -31.93 790.00 287.30
538713 Atishay X 10.00 207.70 206.20 207.90 190.75 195.25 -5.99 9739 19.05 233 26.97 235.50 117.00
544527 Atlanta Elec B 2.00 821.00 823.95 823.95 787.85 807.45 -1.65 4025 32.46 420 52.33 1093.50 781.45
532759 Atlantaa B 2.00 46.56 47.20 47.20 44.05 45.32 -2.66 419691 196.01 1111 43.58 73.17 27.50
505029 Atlas Cycles B 5.00 104.15 109.85 109.85 103.35 105.15 0.96 243 0.25 24 103.09 172.45 77.00
500027 Atul A1 10.00 6075.15 6007.85 6220.00 5967.05 6198.50 2.03 2670 164.35 588 33.65 7793.00 4882.00
531795 Atul Auto B 5.00 433.55 429.80 443.25 423.60 437.30 0.86 6222 26.99 340 44.94 581.05 407.05
500028 ATV Projects X 10.00 42.21 43.90 43.90 39.50 40.87 -3.17 35607 14.57 208 28.19 45.00 27.55
532090 Atvo Enterp. X 1.00 12.69 12.69 12.88 12.30 12.86 1.34 37418 4.70 97 1286.00 22.43 8.70
540611 AU Small F.B A1 10.00 999.05 998.95 1009.95 991.55 1006.85 0.78 23707 237.85 1407 34.61 1025.65 479.00
532668 Aurion.Sol. A1 10.00 1057.25 1062.00 1062.00 1005.90 1029.20 -2.65 9833 100.97 963 27.97 1689.00 1005.90
530233 Auro Labs. X 10.00 225.40 225.30 227.50 215.00 218.65 -2.99 533 1.18 28 129.38 303.00 159.00
524804 Aurobindo Ph A1 1.00 1198.50 1177.90 1195.70 1166.95 1172.65 -2.16 15645 184.42 1649 20.08 1278.00 994.35
539289 Aurum PropTe B 5.00 182.90 181.60 183.50 178.45 179.90 -1.64 2234 4.04 89 -40.61 253.25 148.10
509009 Ausom Enterp B 10.00 132.00 145.00 152.00 136.95 143.75 8.90 103287 150.19 2520 7.05 152.00 72.78
544505 Austere Syst M 10.00 44.93 44.93 44.93 44.93 44.93 0.00 4000 1.80 2 11.73 79.31 44.80
522005 Austin Engg. X 10.00 130.70 136.00 136.00 128.00 135.80 3.90 2992 3.95 61 10.81 206.50 128.00
539177 Authum Inv. A1 1.00 3045.15 3052.95 3131.00 3040.20 3099.00 1.77 5998 185.18 1352 13.12 3308.00 1333.00
505010 Auto Axles B 10.00 1912.35 1893.60 1934.90 1881.00 1924.90 0.66 127 2.41 45 18.51 2040.00 1533.15
505036 Auto Cor.Goa B 10.00 1767.20 1770.00 1828.00 1750.05 1758.10 -0.51 2057 36.50 202 18.13 2349.00 936.00
531994 Auto Pins X 10.00 128.45 134.85 134.85 128.45 134.85 4.98 119 0.16 9 306.48 270.10 96.00
520119 Auto.Stam&As B 10.00 447.85 447.85 447.85 431.95 440.90 -1.55 1016 4.46 210 45.27 675.80 402.65
532797 Autoline Ind B 10.00 75.06 75.11 75.11 70.55 74.01 -1.40 5181 3.82 100 29.49 105.35 63.00
512277 Autoriders I XT 10.00 741.05 704.00 704.00 704.00 704.00 -5.00 239 1.68 56 28.89 1031.00 49.39
540649 Avadh Sugar B 10.00 349.80 350.00 350.00 336.10 340.60 -2.63 2524 8.59 241 10.75 586.35 336.10
531310 Available Fi X 10.00 157.15 158.55 158.60 152.50 156.10 -0.67 805 1.25 50 1.40 306.00 145.40
543896 Avalon Tech A1 2.00 904.40 895.95 910.85 867.30 903.85 -0.06 9269 82.70 1511 69.00 1316.20 599.25
512149 Avance Tech. XT 1.00 1.79 1.71 1.71 1.71 1.71 -4.47 801029 13.70 2261 171.00 3.15 0.52
532406 Avantel Soft A1 2.00 156.65 153.30 157.35 151.40 155.70 -0.61 103277 159.81 1514 122.60 215.00 90.32
512573 Avanti Feeds A1 1.00 803.15 792.55 824.40 783.60 820.10 2.11 32028 257.74 1425 18.06 965.00 572.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511730 Avasara Fin XT 10.00 15.64 16.41 16.42 14.87 16.42 4.99 31871 5.23 25 -48.29 20.02 12.97
544337 Avax Apparel MT 10.00 218.00 221.00 224.00 221.00 224.00 2.75 7000 15.58 7 16.88 247.95 92.50
543737 Aveer Foods X 10.00 607.60 610.00 610.00 600.05 610.00 0.39 14 0.09 6 63.87 849.95 519.85
540376 Avenue Super A1 10.00 3805.10 3841.60 3917.95 3763.00 3833.45 0.75 208318 8069.02 17281 87.08 4916.30 3337.10
543910 AVG Logistic B 10.00 175.00 178.85 178.85 169.10 170.00 -2.86 1390 2.41 126 12.36 344.55 156.40
539288 AVI Polymers XT 10.00 19.66 19.27 20.59 18.68 19.90 1.22 36873 7.20 104 2.67 34.57 9.90
523896 AVI Products X 10.00 24.82 26.06 26.06 26.06 26.06 5.00 919 0.24 2 -8.99 39.30 18.05
508929 Avishkar Inf X 10.00 665.70 659.05 659.05 659.05 659.05 -1.00 1 0.01 1 279.26 713.95 60.70
511589 Avonmore Cap B 1.00 17.90 17.98 18.40 17.04 17.20 -3.91 13882 2.48 189 34.40 26.85 15.05
543512 Avro India B 10.00 114.50 115.05 116.00 110.00 116.00 1.31 14766 16.34 206 181.25 230.35 107.85
519105 AVT Natural B 1.00 65.63 61.45 65.22 61.45 65.04 -0.90 3857 2.48 61 16.14 83.91 51.00
544181 Awfis Space B 10.00 473.75 470.40 470.40 461.00 468.90 -1.02 2708 12.61 334 64.06 725.20 461.00
543458 AWL Agri Bus A1 1.00 222.95 221.75 222.15 217.55 219.90 -1.37 1652657 3615.09 2791 26.43 291.25 217.55
513642 Axel Polymer X 10.00 50.01 50.01 50.01 50.01 50.01 0.00 501 0.25 7 28.10 60.00 27.72
532215 Axis Bank A1 2.00 1271.95 1273.40 1278.65 1267.00 1274.25 0.18 573805 7302.00 3890 15.22 1304.30 934.00
533570 Axis Gold ET E 1.00 114.47 116.00 118.20 115.64 118.05 3.13 116237 136.27 1011 -- 118.20 65.81
511144 Axis Sol. XT 10.00 95.28 100.04 100.04 100.04 100.04 5.00 679 0.68 13 22.43 100.04 15.00
532395 Axiscades Te B 5.00 1401.40 1379.05 1395.00 1331.35 1377.20 -1.73 12156 163.85 957 65.55 1778.55 638.80
544382 AxisN500V50 B 10.00 31.39 31.39 31.54 31.16 31.54 0.48 1636 0.51 8 -- 32.80 24.61
543348 AxisNHC ETF B 10.00 149.45 148.23 154.00 147.39 147.73 -1.15 847 1.25 31 -- 156.00 128.47
543347 AxisNifIT B 100.00 413.40 411.67 412.70 411.67 412.70 -0.17 13 0.05 4 -- 472.96 341.00
542285 Axita Cotton T 1.00 9.85 10.01 10.25 9.36 9.36 -4.97 171309 17.29 213 -234.00 13.42 8.00
523850 Axtel Inds. X 10.00 436.70 436.70 438.00 421.55 424.15 -2.87 2012 8.65 71 34.18 550.00 370.50
508933 AYM Syntex B 10.00 163.70 160.10 161.20 156.00 159.25 -2.72 948 1.50 65 637.00 279.10 146.50
504731 Azad (I) Mob X 10.00 132.85 132.00 135.00 127.10 127.95 -3.69 1165 1.51 31 4265.00 176.80 86.90
544061 Azad Engg. A1 2.00 1566.60 1583.80 1583.80 1511.95 1540.70 -1.65 16097 247.91 1984 1176.11 1899.00 1128.40
544177 Aztec Fluids MT 10.00 106.00 101.00 111.30 100.70 107.10 1.04 15000 15.75 14 44.63 128.00 70.00