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 18/02/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. Z 10.00 2.31 2.23 2.41 2.23 2.38 3.03 55102 1.31 83 -4.86 9.48 1.90
500009 A Sarabhai X 10.00 27.30 27.77 28.30 27.00 27.49 0.70 86627 23.86 305 19.09 45.60 23.12
542012 A-1 B 1.00 25.52 26.78 26.79 26.78 26.79 4.98 4306754 1153.58 2831 535.80 70.41 10.47
532974 A.Birla Mone B 1.00 139.90 146.75 146.75 136.00 139.00 -0.64 1991 2.79 44 82.74 207.35 114.05
533292 A2Z Infra En B 10.00 14.60 14.69 14.98 14.51 14.95 2.40 5415 0.79 34 106.79 23.25 12.32
543319 AA Plus Trad MT 1.00 1.36 1.31 1.31 1.31 1.31 -3.68 640000 8.38 1 131.00 1.57 0.68
543671 AAA Tech T 10.00 103.35 105.90 106.70 102.10 103.15 -0.19 386 0.40 20 38.78 136.66 66.00
544176 Aadhar Hsg.F A1 10.00 460.50 452.65 472.50 452.65 471.05 2.29 9317 43.21 398 37.50 547.75 340.50
530027 Aadi Inds. XT 10.00 8.33 8.16 8.69 7.92 8.55 2.64 26828 2.19 72 -53.44 13.43 4.49
524412 Aarey Drugs B 10.00 66.55 69.73 71.50 67.09 70.65 6.16 4929 3.47 111 58.39 100.00 31.30
539562 Aarnav Fash. X 10.00 27.70 27.01 28.29 27.01 27.43 -0.97 9044 2.48 113 16.33 64.30 24.40
542580 Aartech Solo B 5.00 46.31 47.22 47.22 45.25 45.73 -1.25 401 0.19 12 70.35 77.66 43.80
524348 Aarti Drugs B 10.00 374.20 375.80 376.15 372.00 374.25 0.01 3038 11.38 167 16.98 574.95 312.50
524208 Aarti Inds. A1 5.00 454.70 454.70 468.30 454.00 459.60 1.08 31140 143.69 1044 44.11 494.00 338.20
543748 Aarti Pharma A1 5.00 722.90 723.00 725.00 715.75 721.30 -0.22 2889 20.83 256 30.59 971.50 557.20
543210 Aarti Surfac B 10.00 414.25 415.85 417.65 415.85 417.65 0.82 29 0.12 4 19.77 651.00 358.05
543346 Aashka Hosp. M 10.00 76.90 77.50 77.50 70.00 70.85 -7.87 11000 7.81 7 40.26 120.00 65.10
511764 Aastamang.Fi X 10.00 35.82 33.55 35.50 33.05 34.04 -4.97 69068 24.09 116 7.02 55.00 26.50
541988 Aavas Financ A1 10.00 1303.40 1320.35 1321.00 1300.00 1305.55 0.16 109865 1430.91 938 21.07 2238.35 1263.70
540718 Aayush Art M 10.00 1112.30 1115.00 1127.00 1111.00 1112.35 0.00 77250 860.52 576 12359.44 1131.10 744.00
539528 Aayush Well. XT 1.00 33.28 33.50 34.80 31.80 33.88 1.80 115879 39.01 756 36.43 267.30 29.80
542863 AB Bank B 1.00 63.00 63.66 63.66 62.25 62.84 -0.25 2578 1.62 30 -- 64.20 47.83
540691 AB Capital A1 10.00 348.75 348.80 350.70 346.40 349.45 0.20 79325 276.90 1164 26.14 369.25 150.00
544522 AB Cotspin B 10.00 418.00 453.95 453.95 416.90 422.15 0.99 256 1.07 56 70.24 508.00 379.65
544281 AB Infrabuil B 1.00 21.01 21.01 21.78 20.64 21.41 1.90 106397 22.65 584 69.06 22.90 6.70
544403 AB Lifestyle B 10.00 110.50 111.90 111.90 108.10 109.25 -1.13 58732 64.31 819 93.38 176.10 100.90
543474 AB Nifty50 B 1.00 29.90 29.81 30.09 29.81 30.05 0.50 11111 3.33 306 -- 31.00 24.80
500040 AB Real Est A1 10.00 1385.80 1387.05 1396.00 1368.05 1372.45 -0.96 2653 36.67 316 -62.55 2535.00 1185.05
523204 Aban Offshor T 2.00 21.02 21.01 21.51 20.50 21.01 -0.05 14014 2.91 43 -0.16 61.28 18.05
512165 ABans Enterp X 2.00 24.76 24.80 25.15 24.01 24.74 -0.08 4317 1.06 32 10.66 42.72 23.31
543712 Abans Finl.S B 2.00 201.00 202.00 202.45 201.00 201.00 0.00 287 0.58 10 7.92 267.00 171.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531658 Abate AS Ind X 10.00 13.78 14.39 14.39 13.50 14.21 3.12 34625 4.87 155 21.21 26.20 9.16
500002 ABB India A1 2.00 5835.20 5853.20 5908.85 5772.45 5881.35 0.79 3511 205.14 908 70.66 6299.80 4590.05
500488 Abbott (I) A1 10.00 26501.35 26497.60 26811.00 26450.00 26466.60 -0.13 295 78.65 166 36.90 35921.55 26006.30
520123 ABC India X 10.00 66.51 66.55 70.00 66.55 67.40 1.34 749 0.51 30 110.49 114.95 62.20
532057 Abhinav Cap. X 10.00 135.20 134.55 140.00 123.55 124.80 -7.69 365 0.48 17 35.25 179.85 103.35
538952 Abhinav Leas X 1.00 1.27 1.27 1.30 1.27 1.29 1.57 20372 0.26 29 10.75 1.87 0.97
539544 Abhishek Inf X 10.00 6.79 6.79 7.12 6.79 7.12 4.86 1802 0.13 3 -14.83 8.83 5.57
511756 Abirami Fin. Z 10.00 36.27 36.27 36.27 35.52 35.53 -2.04 549 0.20 16 39.04 56.25 35.52
531161 ABM Knowledg XT 5.00 252.85 252.80 252.80 245.50 248.90 -1.56 117 0.29 13 43.74 325.00 145.10
544422 Abram Food M 10.00 97.00 99.15 99.15 99.15 99.15 2.22 1200 1.19 1 15.66 150.00 78.00
544500 Abril Paper M 10.00 39.70 39.00 39.00 37.90 38.35 -3.40 10000 3.82 5 21.67 56.90 36.97
543473 ABSHealthETF B 0.00 14.93 14.93 15.05 14.84 14.93 0.00 5857 0.87 45 -- 16.14 12.00
543374 ABSL AMC A1 5.00 882.80 877.55 914.50 877.55 906.70 2.71 66273 596.39 2483 25.77 914.50 562.45
543813 ABSL Liq.Cri B 10.00 1000.01 999.99 999.99 999.99 999.99 0.00 150 1.50 1 -- 1000.01 999.99
544218 ABSLNiftyPSE B 1.00 10.78 10.71 10.80 10.69 10.78 0.00 1431 0.15 18 -- 11.03 7.90
543472 ABSNIFITETF B 0.00 36.07 35.38 35.68 35.00 35.30 -2.13 3252 1.15 67 -- 43.70 33.46
543471 ABSSILVERETF E 0.00 229.25 233.65 235.46 229.00 233.04 1.65 130467 303.93 2177 -- 375.00 89.10
500410 ACC A1 10.00 1640.45 1632.45 1650.45 1627.25 1640.15 -0.02 8406 137.56 987 11.62 2123.30 1594.50
531533 Accedere X 10.00 49.01 47.02 48.89 46.56 46.56 -5.00 1512 0.71 27 232.80 97.46 46.56
517494 Accel X 2.00 13.61 13.97 13.98 13.50 13.85 1.76 3869 0.53 42 41.97 20.39 11.99
543938 AccelerateBS MT 10.00 170.75 168.00 177.80 164.00 177.20 3.78 15360 25.95 22 98.44 177.80 67.00
532268 Accelya Sol. B 10.00 1199.05 1197.00 1200.00 1190.00 1195.00 -0.34 385 4.60 96 16.56 1524.55 1152.05
544694 Accretion Nu M 10.00 185.05 194.00 208.00 189.50 197.60 6.78 39000 77.00 39 54.89 208.00 150.10
544598 Accuracy Shi B 1.00 4.97 5.36 5.36 4.98 5.08 2.21 2189 0.11 32 31.75 7.92 4.15
544431 Ace Alpha T M 10.00 89.50 93.50 99.95 93.50 98.37 9.91 12000 11.68 11 16.23 138.00 77.10
539661 Ace Men Engg X 10.00 100.00 103.25 103.75 99.50 102.50 2.50 1068 1.09 33 -- 107.14 53.35
531525 ACE Software X 10.00 236.70 235.55 240.50 228.00 236.60 -0.04 30505 71.69 242 42.71 302.26 162.62
543499 Achyut Healt B 1.00 5.97 6.19 6.19 5.25 5.79 -3.02 329653 19.52 208 -- 6.57 2.82
517356 ACI Infocom X 1.00 1.01 1.02 1.04 0.99 1.03 1.98 64031 0.65 125 -5.72 2.50 0.86
530043 Acknit Inds X 10.00 264.50 265.00 265.00 250.00 251.40 -4.95 1852 4.71 51 9.87 344.00 210.20
539391 Acme Resourc Z 10.00 35.24 35.24 35.24 33.48 33.48 -4.99 1721 0.58 23 -58.74 43.50 30.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544283 ACME Solar A1 2.00 235.05 235.05 235.20 230.10 230.90 -1.77 23401 54.31 667 20.04 324.25 172.90
513149 Acrow (I) X 10.00 735.00 698.25 700.00 698.25 700.00 -4.76 25 0.17 6 235.69 808.00 586.15
530745 ACS Tech X 10.00 40.05 40.25 40.69 39.25 39.26 -1.97 53210 21.11 183 31.16 45.80 3.28
532762 Action Const A1 2.00 920.10 937.35 937.35 893.50 898.05 -2.40 19425 175.22 1600 25.30 1390.00 775.00
541144 Active Cloth B 10.00 106.00 108.40 108.40 105.30 105.75 -0.24 1379 1.46 34 13.61 161.00 82.55
543349 Acutaas Chem A1 5.00 2074.45 2074.50 2169.05 2074.50 2142.70 3.29 22100 471.35 1848 61.13 2169.05 930.02
511359 Ad-Manum Fin X 10.00 52.04 52.05 52.95 51.50 52.93 1.71 1685 0.88 16 4.39 89.00 50.50
539254 Adani Energy A1 10.00 1030.00 1035.10 1039.00 1018.55 1035.55 0.54 26277 270.38 1314 55.38 1067.30 639.35
512599 Adani Enterp A1 1.00 2242.25 2250.20 2255.00 2189.00 2210.80 -1.40 60426 1335.43 3439 21.32 2612.75 1850.00
541450 Adani Green A1 10.00 1016.35 1018.00 1025.00 987.50 999.95 -1.61 171640 1715.42 6153 110.86 1179.20 758.00
532921 Adani Ports A1 2.00 1566.60 1566.60 1566.60 1540.00 1550.95 -1.00 75500 1169.00 12334 28.60 1584.00 1036.35
533096 Adani Power A1 2.00 144.35 144.70 145.15 142.20 144.45 0.07 705047 1012.91 5995 24.32 182.75 93.23
542066 Adani Total A1 1.00 533.75 533.00 536.00 528.75 531.05 -0.51 12707 67.53 680 90.93 797.40 507.00
526711 Adarsh Plant X 10.00 30.66 30.01 32.19 29.13 30.23 -1.40 2095 0.65 40 -22.07 44.90 23.21
523411 ADC (I) Com. X 10.00 1294.65 1285.20 1324.40 1272.15 1299.60 0.38 663 8.62 80 32.56 2090.00 901.25
539506 Adcon Capita XT 1.00 0.48 0.49 0.50 0.47 0.49 2.08 582371 2.83 196 7.00 1.05 0.46
544435 Adcounty Med M 10.00 125.95 127.15 132.00 126.50 132.00 4.80 28800 36.99 26 16.84 282.00 100.00
541865 Add-Shop ERe B 10.00 7.92 7.92 8.30 7.85 8.15 2.90 9530 0.76 124 22.03 13.93 7.33
507852 Addi Inds. X 5.00 102.55 107.95 108.00 101.00 101.35 -1.17 166 0.18 8 38.54 141.25 36.35
519183 ADF Foods B 2.00 223.15 224.00 232.85 223.40 229.10 2.67 10826 24.62 335 31.30 301.00 168.80
539189 Adhbhut Infr X 10.00 14.49 13.20 14.94 13.20 14.93 3.04 175 0.02 10 -12.55 23.70 12.52
514113 Adinath Text XT 10.00 22.85 22.50 22.50 22.40 22.40 -1.97 6 0.00 2 172.31 43.39 15.46
543574 AdiNiftyQLIT B 10.00 21.47 21.60 22.23 21.22 22.23 3.54 1379 0.31 13 -- 23.27 18.20
535755 Aditya Bir.F A1 10.00 72.08 72.11 72.59 71.46 71.73 -0.49 139980 100.71 1219 -13.59 104.60 59.82
540146 Aditya Cons. M 10.00 41.00 33.42 35.01 33.42 35.01 -14.61 2000 0.68 2 28.23 59.00 31.00
544466 Aditya Infot B 1.00 1593.35 1612.85 1612.85 1559.00 1567.00 -1.65 8329 131.23 843 72.75 1747.55 1014.65
513513 Aditya Ispat X 10.00 10.50 10.50 10.50 10.50 10.50 0.00 7 0.00 1 -1.92 11.90 8.26
521141 Aditya Spin. X 10.00 16.90 16.88 16.88 16.69 16.82 -0.47 197 0.03 9 -20.51 26.05 15.43
540205 Aditya Visio A1 1.00 499.75 500.30 500.30 486.00 489.30 -2.09 4863 23.83 283 56.83 598.10 328.25
544669 Admach Syst. M 10.00 214.15 215.00 217.00 210.10 214.85 0.33 47400 101.90 9 23.85 245.00 185.00
517041 Ador Welding B 10.00 1082.30 1099.00 1147.30 1099.00 1115.85 3.10 2229 25.06 253 29.47 1258.85 790.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532172 Adroit Info. B 10.00 9.78 9.96 9.96 9.96 9.96 1.84 100 0.01 1 23.16 18.60 8.50
544185 Adtech Syst. X 10.00 53.62 53.68 54.69 53.67 54.30 1.27 1915 1.03 28 16.97 99.95 52.70
543230 Advait Energ B 10.00 1745.75 1750.25 1777.55 1690.00 1701.00 -2.56 3845 66.18 594 40.53 2419.00 1020.00
544562 Advance Agro B 10.00 138.00 138.00 143.00 137.20 140.35 1.70 78783 110.62 473 35.18 154.00 100.10
521048 Advance Life X 10.00 24.25 23.17 26.35 23.00 23.00 -5.15 1398 0.32 6 20.72 33.35 20.35
534612 Advance Metr X 5.00 19.86 20.00 20.80 19.85 19.87 0.05 1982 0.40 32 -2.93 32.80 19.62
506947 Advance Petr X 10.00 136.60 129.80 136.00 129.80 130.10 -4.76 328 0.43 14 295.68 242.00 129.80
540025 Advanced Enz B 2.00 304.60 300.70 304.60 298.45 300.40 -1.38 1616 4.85 93 22.09 366.55 257.85
523269 Advani Hotel B 2.00 56.42 55.93 56.70 55.30 55.45 -1.72 3146 1.75 110 21.75 69.00 50.12
544446 Advent Hotel B 10.00 214.30 216.75 217.65 213.90 216.25 0.91 771 1.67 69 -- 341.70 165.65
539773 Advik Cap. X 1.00 1.50 1.49 1.56 1.41 1.53 2.00 731392 10.99 418 -4.37 2.06 1.11
500003 Aegis Logis. A1 1.00 696.75 702.45 702.45 689.00 693.20 -0.51 5003 34.71 272 31.62 946.50 639.50
544407 Aegis Vopak B 10.00 219.85 219.00 222.00 217.05 221.30 0.66 15198 33.54 399 119.62 302.00 197.60
544213 Aelea Commod M 10.00 140.70 140.20 142.00 140.00 140.80 0.07 12000 16.89 13 23.47 230.00 122.10
524594 Aeonx Digit X 10.00 134.00 134.00 138.90 133.70 138.50 3.36 65 0.09 11 42.48 242.00 120.75
544634 Aequs B 10.00 142.65 144.45 150.65 142.40 146.90 2.98 278207 411.21 2761 -96.01 165.40 131.35
511076 Aeroflex Ent B 2.00 81.94 81.66 85.08 81.08 81.66 -0.34 6824 5.66 123 17.99 113.90 70.10
543972 Aeroflex Ind B 2.00 206.70 207.25 231.80 205.55 226.45 9.55 820794 1847.22 12269 99.32 231.80 145.05
543743 Aeroflex Neu B 10.00 70.02 70.00 73.11 70.00 70.69 0.96 73 0.05 9 82.20 125.00 65.00
534733 Aerpace Inds XT 1.00 25.18 25.52 26.07 25.10 25.70 2.07 223305 57.76 273 -40.16 32.50 16.70
543534 Aether Inds. A1 10.00 977.80 970.75 1002.80 970.75 991.45 1.40 7867 77.98 631 60.97 1085.50 723.15
544224 Afcom Holdg. M 10.00 903.80 899.00 923.95 898.00 902.05 -0.19 43200 394.00 257 19.47 1144.40 618.00
544280 Afcons Infra A1 10.00 323.95 328.30 328.30 322.50 323.05 -0.28 14134 45.67 548 26.41 498.90 318.95
542752 Affle 3I A1 2.00 1560.45 1560.50 1560.50 1515.00 1519.40 -2.63 26485 403.99 742 48.78 2186.80 1221.05
541402 Affordable R B 10.00 209.10 209.00 226.15 205.00 214.90 2.77 6568 14.06 430 53.86 540.00 157.95
506579 AG Ventures B 10.00 115.30 120.00 120.00 115.20 117.05 1.52 5959 7.01 120 19.54 329.05 104.00
530765 Agarwal Fort X 10.00 21.49 21.49 21.49 21.49 21.49 0.00 4065 0.87 9 49.98 25.06 16.50
531921 Agarwal Indl B 10.00 621.05 624.25 632.65 615.00 622.65 0.26 467 2.92 105 15.96 1113.95 591.00
500187 AGI Greenpac A1 2.00 599.45 600.10 606.30 591.20 593.00 -1.08 2611 15.56 224 11.53 1008.30 585.50
539042 AGI Infra B 1.00 240.80 245.25 277.00 245.25 262.55 9.03 330339 882.76 5729 38.22 308.60 137.10
516020 Agio Paper X 10.00 4.24 4.10 4.45 4.10 4.45 4.95 999 0.04 4 -0.40 8.20 3.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539546 Agribio Spir X 10.00 238.95 243.00 255.00 240.00 244.45 2.30 24022 58.56 94 76.39 274.00 124.05
543451 AGS Transact Z 10.00 3.70 3.69 3.75 3.54 3.68 -0.54 29779 1.08 119 -0.28 27.28 3.54
543941 Ahasolar Tec M 10.00 85.55 70.00 82.45 70.00 79.96 -6.53 4000 3.18 10 35.70 136.00 70.00
532811 Ahluwalia Co B 2.00 807.50 807.60 817.00 795.00 813.70 0.77 55063 440.93 685 20.40 1129.20 626.75
522273 Ahmed.Steelc X 10.00 171.40 187.80 187.80 172.50 173.65 1.31 978 1.72 46 8.85 303.00 157.00
532806 AI Champdany X 5.00 28.47 28.45 29.00 28.00 28.65 0.63 1073 0.31 28 -1.96 65.70 24.76
532683 AIA Engineer A1 2.00 3951.55 3951.60 4042.00 3892.95 4019.80 1.73 2006 79.52 491 32.62 4200.00 3000.60
544072 Aik Pipes M 10.00 22.95 22.95 22.95 22.95 22.95 0.00 1600 0.37 2 7.75 102.00 22.00
524288 Aimco Pest. X 10.00 52.85 52.90 55.50 51.10 53.97 2.12 10458 5.61 49 -4.00 109.65 50.00
531439 AION-Tech B 10.00 41.20 41.20 41.64 40.80 41.27 0.17 2544 1.05 42 25.63 80.50 39.90
543811 Airan B 2.00 19.14 19.60 19.78 17.87 18.27 -4.55 14584 2.74 221 27.68 32.68 13.55
544516 Airfloa Rail M 10.00 284.95 287.00 288.00 281.60 285.90 0.33 24000 68.40 24 -- 431.95 246.00
532331 Ajanta Pharm A1 2.00 2952.30 2957.60 2976.00 2950.00 2961.65 0.32 1054 31.28 334 36.47 3020.45 2022.05
519216 Ajanta Soya X 2.00 25.56 25.48 25.90 24.70 25.09 -1.84 39264 9.90 296 13.86 51.90 23.75
544356 AJAX Engg. B 1.00 487.50 487.45 493.80 479.90 489.15 0.34 1648 8.03 160 25.31 756.75 465.00
544425 AJC Jewel Mf MT 10.00 117.23 117.00 117.00 115.00 115.10 -1.82 3600 4.17 3 21.55 138.80 71.15
511692 Ajcon Global X 1.00 6.08 5.96 6.18 5.60 5.88 -3.29 10052 0.58 44 -588.00 14.46 5.11
513349 Ajmera Realt B 2.00 140.40 141.35 150.80 141.35 148.80 5.98 14036 20.60 336 24.51 221.23 131.05
526628 Ajwa Fun Wor P 10.00 48.10 48.10 50.50 48.10 49.80 3.53 900 0.45 4 0.58 64.14 26.90
530499 AK Capital X 10.00 1610.55 1610.10 1625.00 1605.00 1619.10 0.53 1430 23.05 65 10.28 1718.80 896.30
530621 Akar Auto In X 5.00 96.24 99.89 99.89 93.00 94.61 -1.69 6160 5.89 111 38.30 204.60 85.30
542020 AKI India B 2.00 6.01 6.10 6.30 5.92 6.00 -0.17 4134 0.25 42 28.57 16.23 5.57
544200 Akme Fintrad B 1.00 4.97 4.95 5.62 4.91 5.53 11.27 207785 11.10 519 6.28 10.31 3.93
532351 Aksh Optifib B 5.00 5.20 5.33 5.33 4.99 5.15 -0.96 98292 5.06 241 -3.81 12.91 4.70
541303 Akshar Spint B 1.00 0.48 0.48 0.48 0.47 0.47 -2.08 198028 0.94 70 -4.70 0.76 0.46
524598 Aksharchem B 10.00 219.05 215.25 217.85 215.25 217.85 -0.55 204 0.44 9 7.66 330.80 193.00
544222 Akums Drugs B 2.00 489.80 486.55 503.20 486.10 489.00 -0.16 15462 76.40 536 -1880.77 620.00 407.40
500710 Akzo Nobel A1 10.00 3032.25 3001.10 3075.55 3001.10 3068.35 1.19 677 20.63 146 7.14 3909.25 2649.05
535916 Alacrity Sec B 10.00 57.40 60.00 65.80 53.12 59.90 4.36 80450 48.23 671 42.18 108.05 42.93
531082 Alankit B 1.00 9.33 8.80 9.52 8.80 9.37 0.43 3259 0.30 50 12.01 18.07 8.75
524075 Albert David B 10.00 738.00 753.95 753.95 753.95 753.95 2.16 10 0.08 1 44.80 959.35 670.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506235 Alembic B 2.00 95.68 95.69 96.10 94.89 95.64 -0.04 2528 2.41 126 7.71 125.70 85.55
533573 Alembic Phar A1 2.00 776.40 781.55 787.25 765.75 776.25 -0.02 904 7.02 163 24.26 1107.80 725.60
511463 Alexander St X 10.00 9.50 9.50 9.90 9.49 9.90 4.21 5292 0.51 17 -198.00 18.90 7.66
530973 Alfa ICA (I) X 10.00 70.01 77.00 77.00 72.03 74.90 6.98 508 0.38 17 12.50 123.00 67.50
517546 Alfa Transfo X 10.00 40.00 41.00 44.80 39.17 41.66 4.15 80193 33.99 306 -378.73 99.10 27.03
531156 Alfavision O X 1.00 4.11 4.35 4.35 4.12 4.12 0.24 7047 0.29 22 -5.97 15.60 4.01
505216 Alfred Herb. X 10.00 3000.40 2905.05 2990.00 2905.05 2936.70 -2.12 20 0.59 8 0.50 3974.00 1925.00
505725 Algoquant F B 1.00 57.61 59.00 59.63 56.60 57.05 -0.97 327877 187.67 617 93.52 91.70 43.70
531147 Alicon Cast. B 5.00 822.05 816.00 830.75 804.20 829.25 0.88 481 3.93 102 37.71 1024.95 541.00
543322 Alivus Life A1 2.00 904.05 908.30 911.60 894.05 899.20 -0.54 2943 26.50 326 20.30 1224.00 827.10
533029 Alkali Metal B 10.00 69.80 68.56 73.80 68.56 70.09 0.42 1328 0.93 29 79.65 118.13 66.00
539523 Alkem Labora A1 2.00 5454.30 5454.40 5476.00 5402.20 5464.05 0.18 96051 5239.38 334 27.55 5933.00 4498.90
543453 Alkosign M 10.00 72.00 65.65 72.00 65.60 72.00 0.00 10125 6.90 9 20.63 85.50 46.00
506767 Alkyl Amines A1 2.00 1544.90 1545.00 1550.25 1526.90 1531.90 -0.84 936 14.36 155 38.92 2448.80 1506.60
544479 All Time Pla B 2.00 254.80 254.75 258.35 252.90 253.60 -0.47 1175 3.00 101 35.12 334.80 217.05
532749 Allcargo Log B 2.00 8.89 9.00 9.02 8.85 8.89 0.00 314177 28.01 627 -68.38 18.68 8.85
543954 Allcargo Ter B 2.00 26.35 26.93 27.29 26.15 27.09 2.81 11780 3.15 138 23.56 37.95 18.38
532633 Alldigi Tech B 10.00 814.85 887.80 887.80 810.40 814.70 -0.02 154 1.27 32 17.09 1090.15 702.00
534064 Alliance I.M X 1.00 1.62 1.63 1.70 1.63 1.65 1.85 132696 2.21 176 -0.75 5.75 1.48
544203 Allied Blend A1 2.00 524.25 525.05 529.30 518.10 521.65 -0.50 6554 34.35 410 54.85 719.95 278.90
532875 Allied Digit B 5.00 121.05 124.85 130.00 118.45 125.15 3.39 52492 66.00 1022 19.55 234.65 110.60
531400 Almondz Glob B 1.00 15.20 14.90 15.35 14.90 15.11 -0.59 8242 1.25 19 9.05 27.76 12.93
521070 Alok Inds. A1 1.00 15.01 15.09 15.09 14.91 15.00 -0.07 205047 30.73 554 -11.90 23.50 13.90
532878 Alpa Lab. B 10.00 70.35 71.81 72.06 70.52 70.53 0.26 128 0.09 7 12.73 124.88 61.18
526397 Alphageo (I) B 10.00 203.00 202.20 207.05 202.20 206.65 1.80 396 0.81 83 -9.01 296.95 198.80
542770 Alphalogic T B 5.00 40.28 40.60 41.00 39.55 40.96 1.69 3608 1.45 113 51.20 126.05 35.45
526519 Alpine Hsg. X 10.00 91.53 94.90 94.90 93.00 93.56 2.22 556 0.52 14 28.27 181.00 86.85
539277 Alstone Text X 1.00 0.16 0.15 0.16 0.15 0.16 0.00 16112860 25.29 3329 16.00 0.92 0.14
524634 Alufluoride X 10.00 459.50 455.10 459.00 444.00 446.20 -2.89 4430 19.92 214 15.89 494.00 375.50
544679 Amagi Media B 5.00 385.00 378.00 391.50 378.00 389.75 1.23 56147 216.88 2043 -122.56 434.00 317.00
506597 Amal X 10.00 527.25 520.00 549.50 520.00 547.70 3.88 5062 27.39 199 24.83 1148.00 450.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
501622 Amalgam.Elec X 5.00 62.10 65.20 65.20 65.20 65.20 4.99 2 0.00 1 -58.21 110.50 46.55
543804 Amanaya Ven. M 10.00 16.16 17.50 17.50 17.50 17.50 8.29 12000 2.10 2 83.33 22.80 12.20
544502 Amanta Healt B 10.00 109.40 108.35 109.40 106.65 106.95 -2.24 2292 2.48 64 27.14 154.85 95.05
500008 Amara Raja E A1 1.00 843.95 845.00 855.00 837.90 853.70 1.16 11246 95.26 826 21.03 1108.70 805.05
521097 Amarjothi Sp X 10.00 144.10 152.00 152.00 143.00 143.50 -0.42 712 1.03 30 8.39 195.00 129.00
538465 Amarnath Sec X 10.00 12.55 12.52 12.52 12.52 12.52 -0.24 550 0.07 1 20.87 17.88 10.06
539196 Amba Enterp. X 5.00 144.20 144.20 147.80 143.30 143.90 -0.21 1884 2.74 51 22.99 210.00 132.65
519471 Ambar Protei X 10.00 200.65 200.75 200.75 193.05 199.00 -0.82 304 0.60 13 16.26 432.85 170.00
540902 Amber Enterp A1 10.00 7816.70 7889.35 7917.95 7762.20 7896.80 1.02 11044 865.67 2068 173.75 8625.00 5382.90
532335 Ambica Agarb B 10.00 25.66 26.10 26.10 25.19 25.20 -1.79 898 0.23 21 63.00 32.95 22.30
531978 Ambika Cotto B 10.00 1372.75 1325.05 1373.20 1325.05 1352.60 -1.47 77 1.04 21 12.30 1700.00 1100.60
526439 Ambitious Pl X 10.00 10.20 10.20 10.40 9.69 10.21 0.10 165 0.02 15 39.27 17.13 8.55
500425 Ambuja Cemen A1 2.00 522.05 521.35 525.80 520.20 522.95 0.17 44711 233.73 1698 34.36 625.00 455.00
530133 Amco India X 10.00 79.70 74.31 80.00 74.31 76.56 -3.94 332 0.26 16 50.70 107.00 62.22
532828 AMD Inds B 10.00 43.14 43.28 43.28 43.00 43.00 -0.32 1505 0.65 21 -15.36 68.18 39.00
544555 Ameenji Rubb M 10.00 115.50 113.50 113.50 113.50 113.50 -1.73 1200 1.36 1 15.94 162.85 96.05
531681 Amerise Bio X 1.00 0.71 0.71 0.75 0.71 0.73 2.82 46459 0.34 30 73.00 1.06 0.51
513117 Amforge Inds X 2.00 6.96 6.96 7.80 6.71 7.59 9.05 3968 0.28 38 29.19 10.90 6.05
544037 Amic Forging M 10.00 1217.95 1256.00 1340.00 1228.00 1239.85 1.80 133900 1702.97 775 135.95 1749.90 850.00
541771 Amin Tannery X 1.00 1.86 1.86 2.04 1.53 1.63 -12.37 139053 2.31 120 54.33 3.00 1.45
506248 Amines&Plast B 2.00 163.80 168.00 171.00 166.70 166.70 1.77 720 1.22 26 25.33 289.00 155.15
531300 Amit Intl. Z 10.00 3.75 3.75 3.88 3.66 3.69 -1.60 17200 0.64 15 61.50 5.05 3.00
531557 Amit Secur. XT 10.00 54.88 54.33 54.33 52.14 52.28 -4.74 1624 0.85 22 29.87 67.16 6.00
500343 AMJ Land Hol B 2.00 41.81 42.38 42.48 41.85 42.11 0.72 789 0.33 42 8.61 68.83 39.00
526241 Amrapali Ind X 5.00 14.75 14.94 14.94 14.04 14.77 0.14 4640 0.66 21 15.88 20.23 12.65
531991 Amraworld Ag X 1.00 0.59 0.58 0.58 0.56 0.57 -3.39 56213 0.32 53 -4.75 1.22 0.48
590006 Amrutanjan B 1.00 610.75 617.75 637.00 613.45 628.00 2.82 626 3.92 65 31.89 789.95 548.05
544353 Amwill Healt M 10.00 35.03 35.00 37.79 35.00 36.60 4.48 10800 3.93 9 5.84 104.90 34.00
543415 Anand Rathi A1 5.00 2996.10 3012.90 3018.35 3004.45 3009.85 0.46 1273 38.33 239 68.22 3323.85 1586.05
542721 Anand Rayons B 10.00 169.70 161.25 161.25 161.25 161.25 -4.98 320 0.52 16 36.73 470.00 161.25
515055 Anant Raj A1 2.00 544.05 544.00 569.00 539.15 556.00 2.20 238762 1330.69 5840 37.98 744.10 366.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532141 Andhra Cem. B 10.00 56.51 56.80 57.74 56.53 57.07 0.99 441 0.25 16 -3.18 109.80 48.25
502330 Andhra Paper B 2.00 68.01 67.00 69.14 67.00 68.59 0.85 472 0.32 28 72.97 98.00 58.65
500012 Andhra Petro X 10.00 42.64 42.21 43.70 42.21 43.31 1.57 31870 13.73 254 -11.40 63.51 41.50
590062 Andhra Sugar B 2.00 73.69 73.65 74.73 73.23 74.58 1.21 4602 3.40 64 11.97 87.99 63.27
526173 Andrew Yule B 2.00 21.39 21.77 21.77 21.11 21.27 -0.56 60457 12.92 313 96.68 36.50 20.23
540694 ANG Lifesci. B 10.00 24.99 24.99 25.00 24.17 24.28 -2.84 2191 0.54 21 -2.69 39.70 21.03
541006 Angel Fibers M 10.00 15.00 15.00 15.00 15.00 15.00 0.00 4000 0.60 1 12.10 23.48 11.35
543235 Angel One A1 10.00 2570.15 2590.00 2656.25 2576.90 2588.00 0.69 31056 813.41 3556 30.57 3283.00 1942.00
519383 Anik Inds. B 10.00 46.00 44.35 47.42 44.35 46.36 0.78 2633 1.24 11 76.00 131.90 42.18
530705 Anirit Ven. XT 10.00 44.83 43.94 44.00 43.94 43.94 -1.99 1052 0.46 3 -24.82 75.08 29.93
531878 Anjani Fin. X 10.00 11.07 11.40 11.40 10.50 10.91 -1.45 9717 1.04 96 17.05 14.54 9.50
511153 Anjani Foods X 2.00 19.59 19.75 19.84 19.60 19.60 0.05 9506 1.86 28 150.77 38.76 18.20
518091 Anjani Portl B 10.00 134.00 138.45 142.50 136.80 136.80 2.09 332 0.47 37 -9.83 161.00 96.00
531223 Anjani Synth X 10.00 23.50 23.57 23.95 23.16 23.73 0.98 17244 4.01 41 10.50 58.25 21.40
531673 Anka (I) XT 10.00 26.36 25.07 27.67 25.07 26.50 0.53 20491 5.39 65 -530.00 71.11 13.81
532870 Ankit Metal Z 10.00 1.68 1.69 1.75 1.68 1.71 1.79 1557 0.03 12 -0.09 2.65 1.62
544497 Anlon Health B 10.00 121.00 121.90 122.80 121.40 121.40 0.33 4549 5.57 65 31.45 172.00 86.98
542437 Anmol B 10.00 12.63 12.00 12.81 12.00 12.65 0.16 7498 0.94 38 6.95 19.75 11.43
530799 Anna Infra. X 10.00 33.83 35.50 35.52 34.00 35.52 5.00 2894 1.01 22 9.92 39.15 20.38
538539 Annvrridhhi X 10.00 10.01 9.96 10.20 9.71 9.89 -1.20 78154 7.71 68 -13.01 17.86 8.36
523007 Ansal Build. X 10.00 107.40 104.10 108.40 104.10 108.00 0.56 606 0.65 16 11.64 157.70 95.40
507828 Ansal Hsg. X 10.00 9.07 8.73 9.37 8.73 8.89 -1.98 30467 2.72 104 -2.30 14.49 7.62
500013 Ansal Proper Z 5.00 3.46 3.52 3.52 3.52 3.52 1.73 6201 0.22 11 -0.35 7.86 2.82
530075 Antelopus Se B 10.00 599.80 595.70 597.40 582.00 591.70 -1.35 5620 33.21 283 31.37 766.85 357.00
544449 Anthem Bio B 2.00 692.95 708.35 708.35 684.40 687.50 -0.79 3298 22.77 237 66.43 873.25 579.45
543254 Anthony Wast B 5.00 511.15 505.55 514.45 500.30 502.65 -1.66 3911 19.85 269 17.20 692.05 407.50
538833 Anubhav Infr X 10.00 10.42 10.60 10.79 10.32 10.32 -0.96 16281 1.72 31 23.45 19.45 9.26
506260 Anuh Pharma B 5.00 81.70 80.88 82.67 77.00 77.51 -5.13 7880 6.17 149 18.59 115.00 68.00
542460 Anup Engg. A1 10.00 1796.15 1796.45 1858.30 1781.00 1795.45 -0.04 2489 45.38 356 31.17 3624.00 1699.50
530109 Anupam Finse X 1.00 2.25 2.25 2.28 2.20 2.25 0.00 206253 4.63 187 25.00 3.40 1.41
543275 Anupam Rasay A1 10.00 1259.90 1269.70 1294.45 1262.45 1289.05 2.31 4180 53.42 320 85.31 1405.00 600.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542865 Anuroop Pack B 10.00 11.51 12.07 12.70 11.51 12.37 7.47 16501 2.01 227 2.72 24.74 8.77
532259 Apar Inds. A1 10.00 9545.10 9530.05 10416.95 9530.05 10172.05 6.57 28318 2808.32 5037 41.97 10416.95 4270.00
523694 Apcotex Inds B 2.00 372.60 378.00 378.00 371.05 371.05 -0.42 24 0.09 5 51.32 443.35 286.65
544111 Apeejay Surr B 1.00 130.90 130.00 132.45 128.00 129.10 -1.38 7209 9.39 472 57.38 173.15 116.70
540692 Apex Frozen B 10.00 418.60 424.45 451.00 422.85 434.55 3.81 80992 352.40 2535 41.11 486.10 179.20
506166 Apis (I) XT 10.00 67.75 67.00 70.25 64.37 68.16 0.61 28336 18.90 415 43.41 110.42 11.21
533758 APL Apollo A1 2.00 2225.60 2227.40 2268.20 2227.40 2241.55 0.72 9197 206.83 1391 54.50 2300.90 1311.70
517096 Aplab X 10.00 74.23 81.50 81.50 72.51 74.96 0.98 5745 4.39 148 9.16 93.00 28.24
523537 APM Inds. X 2.00 39.17 39.20 39.20 37.27 38.50 -1.71 2508 0.96 18 54.23 44.85 31.00
512437 Apollo Finve X 10.00 402.15 409.90 409.90 380.00 389.20 -3.22 213 0.83 38 20.98 877.65 357.05
508869 Apollo Hosp. A1 5.00 7596.70 7595.95 7669.60 7595.95 7648.95 0.69 6140 469.37 1119 61.04 8099.00 6002.15
540879 Apollo Micro A1 1.00 232.05 233.50 238.15 231.30 235.95 1.68 84271 197.84 1336 94.38 354.65 101.05
531761 Apollo Pipes B 10.00 325.95 326.00 333.50 323.30 332.20 1.92 5383 17.75 204 93.84 495.00 252.80
544671 Apollo Techn M 10.00 105.50 108.95 113.20 108.95 112.00 6.16 17000 18.79 17 11.17 156.00 94.90
500877 Apollo Tyres A1 1.00 478.35 479.60 484.85 474.75 475.30 -0.64 25237 120.68 1162 32.60 540.30 368.00
539545 Apoorva Leas X 10.00 34.92 33.50 34.92 33.18 34.92 0.00 421 0.14 5 -1746.00 43.63 27.91
506979 Apt Packg. X 10.00 121.90 124.90 125.90 124.00 124.00 1.72 2061 2.57 7 153.09 125.90 40.86
532475 Aptech B 10.00 96.61 97.00 97.27 94.45 95.26 -1.40 6869 6.54 181 20.71 182.40 75.00
543335 Aptus Val.Ho A1 2.00 249.20 249.45 250.75 247.60 249.65 0.18 202483 506.30 924 14.06 364.85 243.00
530943 Aqylon Nexus T 10.00 1732.80 1650.00 1650.00 1646.20 1646.20 -5.00 96 1.58 18 -171.84 2260.00 435.10
544530 ARathi Share B 5.00 528.25 539.40 547.60 531.25 537.85 1.82 32292 174.50 1162 31.79 795.10 432.00
512344 Aravali Sec. X 10.00 4.92 5.16 5.16 5.16 5.16 4.88 6350 0.33 13 -34.40 5.16 3.44
540135 ARC Finance X 1.00 0.63 0.62 0.63 0.61 0.62 -1.59 1874710 11.60 828 -15.50 1.54 0.53
520121 Arcee Inds. XT 10.00 12.98 13.23 13.23 13.23 13.23 1.93 828 0.11 6 -37.80 14.06 4.43
543657 Archean Chem A1 2.00 570.95 570.00 573.55 562.50 565.05 -1.03 1562 8.88 169 47.64 727.80 415.30
543231 Archidply De B 10.00 75.90 71.80 75.90 71.80 75.90 0.00 434 0.31 14 1897.50 121.40 62.10
532994 Archidply In B 10.00 90.00 84.75 90.00 84.75 90.00 0.00 5 0.00 2 37.82 121.20 78.05
532212 Archies B 2.00 15.86 15.86 15.87 15.50 15.55 -1.95 3607 0.57 23 -47.12 25.20 14.50
524640 Archit Org. X 10.00 42.54 41.50 42.99 41.50 42.33 -0.49 798 0.34 35 26.46 51.45 34.51
543993 ARCL Organic XT 10.00 197.05 196.95 199.00 188.15 194.85 -1.12 2070 3.96 86 19.49 434.60 163.05
526851 Arex Inds. X 10.00 139.95 133.10 133.10 133.00 133.00 -4.97 100 0.13 2 29.75 175.00 128.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539151 Arfin B 1.00 73.06 71.45 72.01 69.49 71.10 -2.68 22383 15.88 333 131.67 84.07 23.06
532935 Aries Agro B 10.00 371.15 380.15 380.15 360.75 363.70 -2.01 1735 6.38 164 10.85 459.00 215.60
530267 Arigato Univ XT 10.00 37.86 37.86 39.70 37.10 37.10 -2.01 500 0.19 4 25.07 79.00 33.00
531553 Arihant Aven X 10.00 23.24 22.20 23.49 20.40 20.51 -11.75 6614 1.44 92 -128.19 26.98 15.12
511605 Arihant Cap. B 1.00 75.88 77.07 81.19 76.79 78.56 3.53 28047 22.25 428 22.19 120.35 56.31
531381 Arihant Foun B 10.00 1151.45 1150.05 1150.05 1070.00 1088.95 -5.43 1957 21.58 138 16.02 1513.40 622.00
531017 Arihant Sec. X 10.00 20.02 21.90 21.90 19.37 20.40 1.90 212 0.04 14 -12.44 34.95 18.21
506194 Arihant Supe B 10.00 262.70 260.00 266.75 259.00 262.70 0.00 617 1.62 79 25.02 468.15 259.00
544419 Arisinfra So B 2.00 111.05 114.00 117.40 111.05 116.30 4.73 95891 109.32 951 -51.01 209.10 82.40
544683 Aritas Vinyl M 10.00 15.59 15.10 15.69 14.82 14.83 -4.87 204000 30.66 60 7.06 47.00 14.82
544261 Arkade Devel B 10.00 120.80 119.00 121.65 119.00 121.30 0.41 10274 12.36 203 18.32 213.30 108.00
531179 Arman Finl.S B 10.00 1663.65 1650.05 1750.00 1650.05 1708.50 2.70 7005 120.89 656 63.35 1849.95 1111.00
538556 Arman Holdin X 10.00 107.35 108.95 108.95 105.45 107.70 0.33 51957 55.88 90 125.23 113.35 58.00
537069 Arnold Hold X 10.00 12.90 13.30 13.30 12.57 12.79 -0.85 7352 0.93 85 27.80 37.65 11.25
513729 Aro Granite B 10.00 28.55 28.58 28.75 28.05 28.39 -0.56 3499 1.00 24 -8.07 45.80 26.46
516064 Arrow Greent B 10.00 430.80 434.90 453.10 430.30 450.85 4.65 569 2.49 81 13.24 816.15 404.00
544025 Arrowhead Se M 10.00 70.00 70.00 70.00 70.00 70.00 0.00 3000 2.10 3 7.74 101.70 67.40
506074 Arshiya Z 2.00 1.56 1.63 1.63 1.63 1.63 4.49 9220 0.15 7 -0.02 3.28 1.13
531297 Artefact Pro X 10.00 63.11 63.11 66.48 61.65 66.11 4.75 8027 5.22 95 6.55 82.00 52.00
542670 Artemis Elec X 1.00 19.55 19.55 20.50 19.02 19.72 0.87 55070 10.84 158 51.89 28.00 16.50
542919 Artemis Medi B 1.00 245.00 244.60 244.60 237.95 238.95 -2.47 9137 21.99 149 39.17 305.95 208.75
526443 Artificial E X 10.00 131.33 131.50 137.89 131.50 137.89 5.00 209646 287.63 813 15.05 377.80 83.43
522134 Artson X 1.00 136.90 135.25 139.90 134.50 136.25 -0.47 2545 3.47 57 -36.82 216.85 125.30
500016 Aruna Hotels X 10.00 8.16 8.16 8.39 8.15 8.39 2.82 1496 0.12 13 6.40 12.20 6.42
526935 Arunis Abode XT 10.00 85.10 84.20 86.80 84.20 86.80 2.00 976215 835.35 670 61.56 98.74 6.81
530881 Arunjyoti Bi X 1.00 7.47 7.50 7.57 6.85 7.25 -2.95 58471 4.23 126 -120.83 16.20 5.05
500101 Arvind A1 10.00 379.20 378.20 379.20 373.40 377.15 -0.54 11435 43.05 417 24.40 404.95 271.55
542484 Arvind Fashn A1 4.00 482.55 483.35 487.75 477.25 478.90 -0.76 2873 13.83 210 -365.57 579.05 338.00
539301 Arvind Smart B 10.00 552.55 567.05 567.05 554.30 559.20 1.20 1029 5.77 105 35.02 775.00 504.10
538716 Aryaman Cap. B 10.00 443.00 421.25 463.95 421.25 450.80 1.76 787 3.42 59 18.75 753.85 224.50
530245 Aryaman Fin. X 10.00 630.00 639.00 744.95 638.70 645.90 2.52 1256 8.27 88 23.73 1100.00 450.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542176 Aryan Shares X 10.00 23.09 24.24 24.24 24.00 24.00 3.94 537 0.13 8 3.35 29.38 15.40
515030 Asahi (I) Gl A1 1.00 956.75 952.15 953.00 943.65 949.95 -0.71 2266 21.48 216 79.49 1072.95 576.60
532853 Asahi Song.C B 10.00 220.00 226.00 235.00 221.70 222.10 0.95 2095 4.76 139 16.86 483.25 210.25
543943 Asarfi Hosp. MT 10.00 170.40 177.85 178.90 163.00 175.65 3.08 65000 112.73 53 21.16 221.00 72.90
543443 Ascensive Ed MS 1.00 18.49 18.48 18.48 18.48 18.48 -0.05 10000 1.85 1 168.00 23.00 9.68
527001 Ashapura Min A1 2.00 531.35 539.40 561.50 530.50 552.25 3.93 69903 381.52 1969 13.99 924.70 302.00
542579 Ashapuri Gol B 1.00 5.09 5.06 5.14 5.06 5.11 0.39 287394 14.66 605 9.46 8.27 4.99
519174 Ashiana Agro XT 10.00 11.35 11.91 11.91 11.91 11.91 4.93 507 0.06 4 108.27 15.61 6.96
523716 Ashiana Hous B 2.00 330.65 333.65 361.00 328.40 329.80 -0.26 15619 52.59 227 28.26 374.00 248.75
543766 Ashika Credi B 10.00 369.15 375.80 375.80 357.30 365.30 -1.04 54858 200.82 160 168.34 688.40 285.80
514286 Ashima B 10.00 17.07 16.76 17.07 16.47 17.07 0.00 3313 0.56 34 -32.21 36.32 15.45
512247 Ashirwad Cap X 1.00 2.67 2.69 2.69 2.61 2.64 -1.12 30540 0.81 178 24.00 4.80 2.40
526847 Ashirwad Stl X 10.00 25.82 26.48 26.48 24.65 26.00 0.70 367 0.09 33 14.29 37.20 24.26
541702 Ashnisha Ind XT 1.00 3.71 3.78 3.78 3.78 3.78 1.89 1402442 53.01 130 378.00 4.95 2.57
507872 Ashnoor Text X 10.00 44.00 44.00 44.00 44.00 44.00 0.00 150 0.07 1 8.22 58.45 39.00
500477 Ashok Leylan A1 1.00 207.65 208.75 209.60 207.10 208.30 0.31 209367 436.69 2497 36.93 215.35 95.20
533271 Ashoka Build A1 5.00 149.95 149.80 153.90 149.20 149.75 -0.13 36736 55.39 677 1.48 230.70 139.95
540923 Ashoka Metcs B 10.00 15.80 16.00 16.15 15.47 16.05 1.58 13773 2.19 86 4.40 21.11 13.00
526187 Ashram Onlin X 10.00 4.87 5.11 5.11 5.11 5.11 4.93 104 0.01 3 -63.88 6.48 4.03
531568 Ashutosh Pap X 10.00 6.60 6.60 6.93 6.60 6.93 5.00 22 0.00 4 138.60 9.46 4.40
502015 ASI Inds. X 1.00 27.86 27.25 27.99 27.10 27.55 -1.11 5216 1.44 72 -3.78 40.00 23.17
538777 Asia Capital XT 10.00 20.09 21.09 21.09 21.09 21.09 4.98 1000 0.21 2 38.35 21.09 17.37
530899 Asia Pack X 10.00 51.75 53.80 53.80 53.54 53.54 3.46 57 0.03 3 32.06 123.90 45.60
530355 Asian Energy B 10.00 303.30 301.20 317.40 299.10 307.15 1.27 12102 37.00 468 33.10 392.10 214.85
532888 Asian Granit B 10.00 71.07 72.00 73.80 70.15 73.08 2.83 138462 99.63 827 32.77 78.78 39.58
533227 Asian Hot.(E B 10.00 149.00 155.80 162.00 155.00 160.80 7.92 1538 2.43 51 -4.96 167.70 124.20
500023 Asian Hot.(N B 10.00 296.45 292.05 303.25 291.25 302.10 1.91 2796 8.35 157 -10.23 403.65 249.90
500820 Asian Paints A1 1.00 2437.35 2446.95 2447.00 2416.95 2432.55 -0.20 20147 489.56 9989 60.68 2985.50 2125.00
524434 Asian Petro X 10.00 8.80 8.63 9.14 8.63 9.10 3.41 3541 0.32 19 130.00 11.20 7.00
531847 Asian Star B 10.00 669.70 669.00 669.00 662.00 668.55 -0.17 22 0.15 4 29.45 870.00 533.10
519532 Asian Tea X 10.00 10.17 10.12 10.41 9.87 10.20 0.29 1461 0.15 36 -113.33 15.00 8.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543927 Asian Ware X 10.00 35.13 38.43 38.43 34.26 34.47 -1.88 72 0.03 12 172.35 55.99 29.10
530723 Asit C Mehta X 10.00 120.00 138.40 138.40 115.10 120.00 0.00 1012 1.22 21 -118.81 164.00 92.00
544022 Ask Automot. B 2.00 438.00 432.05 445.00 430.00 443.15 1.18 4650 20.33 282 71.02 578.00 333.85
526433 ASM Tech. B 10.00 2747.95 2759.75 2759.75 2680.00 2693.40 -1.99 8576 232.08 1201 66.21 4595.55 1037.95
540788 Aspira Path X 10.00 59.00 62.90 62.90 62.90 62.90 6.61 1 0.00 1 27.00 106.78 50.49
542911 Assam Entrad X 10.00 848.00 840.05 878.00 838.00 878.00 3.54 3 0.03 3 27.60 938.00 485.05
507526 Asso.Alcohol B 10.00 852.05 847.25 884.00 845.80 876.75 2.90 2180 18.92 129 19.06 1481.75 775.85
544183 Assoc.Coater M 10.00 114.00 110.01 117.99 110.00 117.99 3.50 3000 3.34 6 29.50 135.00 78.38
531168 Associat.Cer X 10.00 181.15 182.55 182.55 180.00 180.00 -0.63 201 0.36 9 21.51 264.00 170.65
544445 Asston Pharm M 10.00 80.90 76.50 82.00 76.50 82.00 1.36 6000 4.74 4 51.25 126.00 75.20
512600 Astal Lab X 10.00 74.39 78.59 80.00 75.20 79.78 7.25 15519 12.18 107 34.54 103.20 72.90
533138 Astec Life B 10.00 642.25 642.30 642.30 631.35 637.60 -0.72 1335 8.54 133 -15.92 990.87 555.40
540975 Aster DM Hel A1 10.00 626.15 627.65 630.90 619.55 629.35 0.51 24592 154.03 1060 99.74 732.00 386.15
544409 Astonea Labs M 10.00 155.00 155.00 155.00 155.00 155.00 0.00 1000 1.55 1 42.70 185.00 118.00
532493 Astra Micro A1 2.00 921.00 917.00 923.40 909.00 915.60 -0.59 4820 44.15 368 54.18 1195.65 584.20
532830 Astral A1 1.00 1645.90 1644.90 1644.90 1621.55 1636.60 -0.57 30848 503.75 3355 87.43 1652.00 1232.00
506820 Astrazeneca A1 2.00 8921.25 8888.65 9010.50 8860.90 8888.85 -0.36 190 16.96 90 110.61 10653.05 6501.60
532340 Astro Bio Sy XT 10.00 4.85 4.61 5.00 4.61 4.87 0.41 26367 1.26 47 -487.00 6.11 2.30
544628 Astron Multi M 10.00 17.10 17.10 18.59 17.10 18.07 5.67 36000 6.43 14 6.72 50.40 17.03
540824 Astron Paper B 10.00 4.10 4.15 4.20 4.10 4.10 0.00 4085 0.17 36 -0.72 21.00 3.82
543911 Atal RealTe. B 2.00 26.01 25.55 26.32 25.55 26.14 0.50 23947 6.22 80 84.32 32.58 11.00
543236 Atam Valves B 10.00 70.01 70.38 71.15 69.21 71.14 1.61 756 0.53 18 22.09 128.00 66.55
544417 Aten Papers M 10.00 21.28 21.32 21.70 21.28 21.70 1.97 10800 2.31 9 8.04 90.00 21.26
530187 Atharv Ent. X 10.00 3.60 3.60 3.85 3.60 3.85 6.94 29723 1.14 15 32.08 5.80 2.52
517429 Athena Glob. X 10.00 77.15 76.51 78.99 75.00 76.00 -1.49 3529 2.73 27 -6.50 119.02 67.00
544397 Ather Energy B 1.00 726.20 721.40 732.75 713.60 728.10 0.26 70327 508.74 2452 -42.73 790.00 287.30
538713 Atishay X 10.00 190.15 175.00 189.00 175.00 181.80 -4.39 1279 2.34 48 25.82 219.00 117.00
544527 Atlanta Elec B 2.00 891.85 876.85 934.80 876.85 916.80 2.80 5015 45.91 524 59.42 1093.50 712.00
532759 Atlantaa B 2.00 41.79 42.12 42.52 41.93 42.06 0.65 1237 0.52 31 -24.45 73.17 27.50
505029 Atlas Cycles B 5.00 95.95 93.08 93.50 89.80 91.01 -5.15 2960 2.70 64 89.23 162.85 77.00
500027 Atul A1 10.00 6639.35 6644.10 6652.50 6569.40 6633.90 -0.08 362 23.95 141 32.87 7793.00 4882.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531795 Atul Auto B 5.00 514.30 525.05 525.05 505.05 521.55 1.41 29276 151.48 1022 41.82 554.20 381.70
500028 ATV Projects X 10.00 35.22 35.24 36.49 35.00 35.15 -0.20 7818 2.77 81 24.41 44.80 27.55
532090 Atvo Enterp. XT 1.00 20.15 20.65 20.65 19.87 20.20 0.25 23047 4.67 68 1010.00 23.16 8.70
540611 AU Small F.B A1 10.00 999.80 999.90 1023.95 995.75 1022.45 2.27 99599 1010.32 4075 33.06 1029.60 479.00
532668 Aurion.Sol. A1 10.00 933.65 930.95 1020.00 930.95 979.70 4.93 67139 659.43 4593 27.32 1663.15 883.00
530233 Auro Labs. X 10.00 286.85 286.85 317.00 286.85 302.05 5.30 31155 92.96 263 63.72 317.00 159.00
524804 Aurobindo Ph A1 1.00 1184.65 1186.45 1193.15 1130.00 1159.75 -2.10 95224 1098.02 5427 19.49 1278.00 994.35
539289 Aurum PropTe B 5.00 179.05 180.00 182.35 177.40 179.05 0.00 1586 2.84 73 -58.70 226.80 148.10
509009 Ausom Enterp T 10.00 107.65 107.70 109.75 105.55 107.00 -0.60 170 0.18 6 4.91 178.00 72.78
544505 Austere Syst M 10.00 50.00 52.00 58.52 50.50 50.51 1.02 34000 18.03 17 13.19 79.31 43.80
522005 Austin Engg. X 10.00 120.50 117.00 123.50 117.00 117.55 -2.45 351 0.41 16 9.03 206.50 103.00
539177 Authum Inv. A1 1.00 498.85 498.90 505.10 493.30 500.65 0.36 7414 36.99 413 11.70 683.50 266.60
505010 Auto Axles B 10.00 2039.25 2035.00 2047.90 2016.75 2027.20 -0.59 414 8.40 74 19.58 2125.95 1533.15
505036 Auto Cor.Goa B 10.00 1733.00 1751.00 1751.00 1720.15 1741.40 0.48 723 12.59 84 16.21 2349.00 936.00
531994 Auto Pins XT 10.00 159.00 163.00 163.00 159.00 159.00 0.00 20 0.03 9 237.31 270.10 96.00
520119 Auto.Stam&As B 10.00 466.30 468.35 472.85 460.45 467.30 0.21 525 2.46 85 38.33 656.50 395.85
532797 Autoline Ind B 10.00 78.66 79.00 81.32 78.52 79.76 1.40 672 0.54 94 23.53 96.00 63.00
512277 Autoriders I XT 10.00 490.30 465.80 500.00 465.80 468.85 -4.37 1381 6.58 113 16.77 1031.00 49.39
540649 Avadh Sugar B 10.00 338.90 339.85 339.85 333.00 334.45 -1.31 128 0.43 49 9.13 586.35 307.75
531310 Available Fi X 10.00 148.50 152.80 152.80 143.05 149.00 0.34 25850 38.70 102 1.27 248.35 140.00
543896 Avalon Tech A1 2.00 1065.75 1065.80 1079.40 1038.60 1054.60 -1.05 7879 83.47 699 73.29 1316.20 610.15
512149 Avance Tech. XT 1.00 1.20 1.16 1.21 1.15 1.16 -3.33 7578504 88.58 3716 116.00 3.15 0.52
532406 Avantel Soft A1 2.00 149.75 149.90 151.10 149.35 149.70 -0.03 29617 44.41 389 245.41 215.00 90.32
512573 Avanti Feeds A1 1.00 1359.75 1374.95 1406.40 1345.00 1361.70 0.14 119195 1644.31 5112 29.31 1489.45 582.00
544337 Avax Apparel MT 10.00 283.80 296.50 297.95 296.50 297.95 4.99 2000 5.94 2 22.45 297.95 93.55
543737 Aveer Foods X 10.00 510.00 533.00 533.00 513.00 531.10 4.14 901 4.66 13 59.27 849.95 475.50
540376 Avenue Super A1 10.00 3903.40 3881.35 3922.95 3881.35 3915.80 0.32 5546 216.52 1459 88.96 4916.30 3337.10
539807 AvenuesAI A1 1.00 18.26 18.33 19.35 18.33 18.91 3.56 807869 153.87 1744 26.26 21.13 12.61
543910 AVG Logistic B 10.00 141.90 142.95 142.95 137.00 138.15 -2.64 1125 1.56 173 10.11 340.00 135.60
539288 AVI Polymers XT 10.00 13.52 14.19 14.19 14.19 14.19 4.96 12609 1.79 23 13.26 15.25 5.07
523896 AVI Products XT 10.00 33.81 35.50 35.50 35.50 35.50 5.00 379 0.13 4 -8.57 39.30 18.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511589 Avonmore Cap B 1.00 15.04 15.00 15.00 14.76 14.83 -1.40 1906 0.28 46 18.09 23.99 14.18
543512 Avro India T 10.00 130.30 134.50 134.50 124.20 126.05 -3.26 259 0.33 21 196.95 207.90 107.85
519105 AVT Natural B 1.00 66.30 64.06 66.74 63.83 65.39 -1.37 1121 0.73 33 17.44 83.50 51.00
544181 Awfis Space A1 10.00 325.75 325.80 328.50 315.10 320.20 -1.70 31006 98.97 1223 38.95 718.00 315.10
543458 AWL Agri Bus A1 1.00 203.95 204.45 205.80 201.80 202.55 -0.69 80965 164.25 1582 28.02 291.25 199.40
513642 Axel Polymer X 10.00 41.97 48.99 48.99 43.20 45.05 7.34 8051 3.85 81 23.10 60.00 27.72
532215 Axis Bank A1 2.00 1357.05 1364.85 1378.50 1354.00 1377.05 1.47 87749 1197.64 10008 16.29 1418.30 988.45
533570 Axis Gold ET E 1.00 125.36 126.42 128.30 125.25 125.60 0.19 38232 48.07 518 -- 149.95 68.00
532395 Axiscades Te B 5.00 1402.50 1418.80 1472.60 1398.00 1472.60 5.00 5643 81.28 434 61.23 1778.55 662.25
544382 AxisN500V50 B 10.00 33.50 33.16 34.19 33.16 34.19 2.06 2464 0.83 8 -- 34.54 24.61
543347 AxisNifIT B 100.00 362.98 357.02 357.78 354.60 357.78 -1.43 37 0.13 10 -- 453.05 341.00
542285 Axita Cotton T 1.00 9.42 9.62 9.85 9.04 9.14 -2.97 84389 7.96 347 -304.67 12.20 7.27
523850 Axtel Inds. X 10.00 401.50 406.00 407.00 393.05 397.05 -1.11 1094 4.36 76 25.90 550.00 376.90
544699 Aye Finance B 2.00 135.50 137.00 141.50 128.40 129.55 -4.39 562308 756.71 4954 18.67 149.50 120.60
508933 AYM Syntex B 10.00 190.45 193.85 193.85 184.80 186.40 -2.13 4920 9.41 144 -2330.00 279.10 144.35
504731 Azad (I) Mob X 10.00 93.07 95.99 95.99 92.10 93.51 0.47 6797 6.37 112 492.16 176.80 90.00
544061 Azad Engg. A1 2.00 1656.55 1656.60 1731.50 1645.00 1717.35 3.67 42460 724.44 3771 1310.95 1899.00 1128.40
544177 Aztec Fluids M 10.00 102.15 105.00 105.00 105.00 105.00 2.79 1000 1.05 1 43.75 128.00 75.10