homenull

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
A Companies Traded as on 13/07/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539620 A Infrastr. X 5.00 20.20 20.60 20.60 20.60 20.60 1.98 10 0.00 1 108.42 37.33 8.00
500009 A Sarabhai XT 10.00 13.01 12.61 13.00 12.53 12.70 -2.38 36748 4.71 46 -66.84 15.35 7.01
540697 A&M Febcon M 10.00 12.80 12.00 12.00 11.55 11.55 -9.77 16000 1.88 2 23.57 22.80 9.36
532974 A.Birla Mone T 1.00 56.65 55.50 58.00 54.80 55.45 -2.12 3343 1.88 46 30.98 164.45 50.00
533292 A2Z Infra En B 10.00 22.40 22.40 23.05 22.15 22.40 0.00 24557 5.51 150 -3.44 48.60 18.50
531611 Aadhaar Vent XT 10.00 0.49 0.49 0.49 0.49 0.49 0.00 6017 0.03 3 -- 0.70 0.49
538812 Aanchal Ispt B 10.00 15.44 15.90 16.34 14.00 14.08 -8.81 7148 1.04 36 22.00 22.80 8.11
524412 Aarey Drugs X 10.00 40.75 40.75 41.60 39.90 40.95 0.49 13010 5.29 78 15.51 143.95 35.00
524348 Aarti Drugs B 10.00 530.25 532.00 532.00 510.00 520.10 -1.91 2438 12.63 218 14.90 784.80 488.00
524208 Aarti Inds. B 5.00 1258.80 1245.10 1259.85 1212.00 1246.65 -0.97 793 9.88 61 32.03 1358.95 821.95
514274 Aarvee Denim B 10.00 32.20 30.25 33.50 30.25 31.90 -0.93 505 0.16 17 13.35 68.75 26.55
539528 Aayush Food X 10.00 43.85 43.50 43.50 43.20 43.20 -1.48 10 0.00 2 15.43 85.90 38.05
540691 AB Capital B 10.00 130.60 131.00 131.65 129.60 130.10 -0.38 122836 160.05 1319 34.79 264.00 125.60
523204 Aban Offshor A1 2.00 113.85 114.10 114.50 110.10 111.05 -2.46 129508 145.02 1185 -0.25 280.39 107.60
500002 ABB India A1 2.00 1229.45 1222.35 1234.00 1185.60 1221.40 -0.65 4329 52.42 579 59.84 1744.40 1123.00
500488 Abbott (I) B 10.00 7148.75 7190.00 7190.00 7080.00 7100.55 -0.67 107 7.61 39 37.61 7828.00 4035.00
505665 ABC Bearings X 10.00 406.05 406.35 416.00 406.35 407.25 0.30 556 2.31 9 35.57 568.90 380.00
520123 ABC India XT 10.00 83.50 80.00 80.00 80.00 80.00 -4.19 601 0.48 4 48.78 177.00 74.65
532682 ABG Shipyard Z 10.00 5.79 5.79 5.95 5.51 5.55 -4.15 4952 0.28 20 -0.01 15.40 5.30
531161 ABM Knowledg X 5.00 91.40 86.50 90.00 86.50 88.00 -3.72 645 0.57 6 12.17 159.50 77.50
500410 ACC A1 10.00 1349.15 1355.10 1365.60 1328.15 1335.95 -0.98 15963 214.13 1215 26.03 1869.00 1261.00
532774 Accel Frontl B 10.00 56.35 52.90 55.85 52.90 55.20 -2.04 302 0.17 18 -1.52 73.60 28.80
532268 Accelya Kale B 10.00 1116.05 1126.00 1126.00 1110.00 1116.75 0.06 211 2.36 32 18.65 1633.30 1110.00
531525 ACE Software X 10.00 22.25 22.50 22.50 20.60 22.50 1.12 797 0.17 18 8.79 40.20 16.25
517356 ACI Infocom XT 1.00 1.35 1.33 1.33 1.33 1.33 -1.48 3200 0.04 6 133.00 11.40 1.33
530043 Acknit Inds X 10.00 93.15 96.00 96.00 88.50 88.50 -4.99 360 0.33 9 9.06 163.95 83.00
539391 Acme Resourc X 10.00 13.75 13.75 13.75 13.75 13.75 0.00 50 0.01 1 19.64 38.25 10.80
524091 Acrysil X 10.00 476.10 489.75 489.75 476.00 477.00 0.19 69 0.33 10 20.71 665.00 440.00
532762 Action Const B 2.00 146.55 147.00 147.10 139.25 142.75 -2.59 44369 62.51 649 31.79 204.20 57.35
511706 Action Fin. X 10.00 8.00 8.16 8.16 8.16 8.16 2.00 4800 0.39 2 -12.75 12.15 7.96
541144 Active Cloth M 10.00 35.00 34.85 34.85 34.85 34.85 -0.43 6000 2.09 1 29.04 66.40 32.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511359 Ad-Manum Fin X 10.00 30.10 31.50 31.50 31.50 31.50 4.65 10 0.00 1 15.22 46.80 22.90
512599 Adani Enterp A1 1.00 124.25 124.80 132.40 122.50 131.65 5.96 2518518 3226.60 9643 24.38 223.35 101.05
541450 Adani Green B 10.00 31.15 32.45 32.55 31.20 31.50 1.12 133986 42.60 919 -105.00 33.45 22.75
532921 Adani Ports A1 2.00 369.35 374.55 376.90 367.30 370.10 0.20 205891 767.29 2405 20.77 451.55 350.20
533096 Adani Power A1 10.00 19.25 19.35 20.25 18.45 19.85 3.12 3673783 717.22 4122 -3.62 47.75 15.20
539254 Adani Trans. A1 10.00 165.85 167.50 167.50 159.10 160.50 -3.23 77271 125.43 863 15.45 252.00 103.00
523411 ADC (I) Com. X 10.00 206.90 200.00 205.00 197.50 199.05 -3.79 46 0.09 10 25.85 278.00 174.55
519183 ADF Foods B 10.00 247.25 248.35 249.15 238.00 240.65 -2.67 24341 59.77 614 28.25 347.50 187.00
538365 Adhunik Inds B 10.00 77.85 78.00 78.70 78.00 78.25 0.51 3361 2.63 7 75.24 111.00 36.05
532727 Adhunik Metl B 10.00 4.13 3.93 4.12 3.93 3.93 -4.84 31972 1.27 32 -0.05 7.28 3.06
531592 Adi Rasayan X 10.00 46.50 46.50 46.50 46.50 46.50 0.00 153 0.07 2 30.59 47.75 39.35
532056 Adinath Exim XT 10.00 17.05 16.25 17.05 16.25 16.25 -4.69 199 0.03 20 16.58 32.00 14.00
535755 Aditya Bir.F A1 10.00 139.15 138.75 140.35 135.35 136.75 -1.72 22527 30.79 322 89.38 185.80 132.20
513513 Aditya Ispat X 10.00 6.18 6.15 6.15 6.15 6.15 -0.49 710 0.04 1 6.83 8.68 4.75
540205 Aditya Visio M 10.00 71.10 71.50 71.60 71.50 71.60 0.70 6000 4.29 3 85.24 140.50 37.25
539056 Adlabs Ent. B 10.00 37.05 37.30 37.50 35.75 37.05 0.00 11447 4.20 112 -2.10 88.50 31.75
530431 Ador Fontech X 2.00 102.35 101.30 104.75 100.50 100.65 -1.66 3724 3.79 56 25.29 144.00 94.00
517041 Ador Welding B 10.00 297.90 296.00 296.40 290.25 293.15 -1.59 1613 4.75 37 21.48 658.85 288.00
532172 Adroit Info. B 10.00 32.15 32.90 34.90 32.50 34.00 5.75 51961 17.54 204 5.92 60.25 22.35
521048 Advance Life XT 10.00 45.00 42.75 42.75 42.75 42.75 -5.00 2 0.00 1 1.58 49.00 19.45
534612 Advance Metr X 5.00 17.70 17.50 18.60 16.70 18.00 1.69 7360 1.30 18 -4.04 42.00 16.70
540025 Advanced Enz A1 2.00 215.45 217.00 217.20 211.05 212.20 -1.51 12172 26.08 338 25.32 356.60 205.30
523269 Advani Hotel B 2.00 51.70 53.50 53.50 50.35 50.50 -2.32 625 0.32 13 27.01 88.00 48.90
539773 Advik Cap. X 1.00 2.50 2.50 2.55 2.40 2.55 2.00 57 0.00 4 85.00 5.00 1.99
531686 Advik Lab. XT 10.00 3.72 3.72 3.72 3.72 3.72 0.00 500 0.02 2 -8.09 7.37 3.51
500003 Aegis Logis. A1 1.00 248.65 244.00 246.00 235.35 238.60 -4.04 15166 36.36 342 37.28 300.00 170.10
531921 Agarwal Indl B 10.00 273.20 289.00 299.85 288.00 290.30 6.26 555 1.62 13 28.97 690.00 232.40
500463 AGC Networks B 10.00 110.45 103.55 108.50 103.55 107.40 -2.76 2431 2.58 17 20.50 170.70 98.00
539042 AGI Infra B 10.00 87.75 88.00 90.70 85.00 85.10 -3.02 92645 81.05 99 7.46 214.95 85.00
537292 Agri-Tech T 10.00 104.05 108.00 109.00 99.10 109.00 4.76 727 0.74 14 3.14 184.00 54.00
500215 Agro Tech Fd B 10.00 677.15 698.00 698.00 660.10 660.20 -2.50 574 3.85 57 50.82 820.00 487.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532811 Ahluwalia Co B 2.00 343.95 344.90 344.90 325.55 333.80 -2.95 273 0.91 26 19.37 445.00 236.00
532806 AI Champdany T 5.00 26.90 27.75 27.75 25.60 25.60 -4.83 3 0.00 3 44.91 41.50 21.60
532683 AIA Engineer A1 2.00 1620.15 1640.00 1640.00 1592.30 1597.50 -1.40 1105 17.77 184 33.96 1707.90 1276.00
524288 Aimco Pest. X 10.00 117.40 117.40 119.40 112.00 116.10 -1.11 2139 2.48 32 21.99 271.00 100.00
532975 Aishwarya Te X 5.00 3.34 3.23 3.50 3.23 3.50 4.79 4144 0.14 6 -0.85 12.80 3.23
532331 Ajanta Pharm A1 2.00 1020.25 1021.75 1035.05 1000.00 1026.80 0.64 23277 237.11 1091 19.28 1592.00 897.60
519216 Ajanta Soya X 10.00 35.00 34.80 34.95 34.10 34.10 -2.57 566 0.19 9 58.79 81.00 33.50
511692 Ajcon Global X 10.00 26.80 27.20 27.20 27.20 27.20 1.49 50 0.01 1 23.45 42.00 15.75
513349 Ajmera Realt B 10.00 213.70 215.00 216.65 214.15 214.50 0.37 5633 12.10 152 9.25 365.65 175.00
530499 AK Capital X 10.00 363.00 378.00 379.00 364.00 366.45 0.95 287 1.06 18 11.21 665.00 345.00
530621 Akar Auto In X 5.00 43.40 46.45 46.45 37.40 37.80 -12.90 28631 11.25 270 12.73 86.50 37.40
538778 Akashdeep Me XT 10.00 34.55 34.05 35.05 34.00 35.05 1.45 3050 1.06 14 100.14 42.40 29.50
539017 Akme Star HF B 10.00 75.00 78.30 81.00 78.30 80.95 7.93 508 0.40 13 33.73 132.00 60.30
532351 Aksh Optifib B 5.00 29.20 29.30 29.75 28.15 28.30 -3.08 186445 53.73 651 20.21 46.55 20.14
541303 Akshar Spint M 10.00 25.65 25.30 25.65 25.10 25.40 -0.97 24000 6.07 8 11.76 40.25 24.65
524598 Aksharchem B 10.00 559.70 560.00 560.00 525.40 528.30 -5.61 519 2.77 123 18.97 877.00 511.65
500710 Akzo Nobel B 10.00 1878.45 1873.00 1890.00 1873.00 1886.80 0.44 273 5.14 33 21.98 1999.00 1688.00
531082 Alankit B 1.00 25.95 26.55 26.55 25.20 25.30 -2.50 426642 109.45 190 16.98 88.65 23.00
524075 Albert David B 10.00 430.00 425.00 435.00 421.00 424.05 -1.38 257 1.09 18 24.61 497.00 276.00
526707 Alchemist T 10.00 6.10 6.15 6.40 6.11 6.40 4.92 1760 0.11 7 -0.52 19.39 5.65
506235 Alembic B 2.00 39.40 39.10 39.65 38.50 38.90 -1.27 27404 10.64 164 23.87 72.00 33.85
533573 Alembic Phar A1 2.00 535.20 536.75 542.00 528.00 530.80 -0.82 6746 36.06 239 24.25 588.00 412.40
517546 Alfa Transfo XT 10.00 29.70 31.00 31.15 31.00 31.15 4.88 1301 0.40 4 -8.15 49.50 24.00
505216 Alfred Herb. X 10.00 876.00 832.45 880.50 832.45 880.50 0.51 11 0.09 2 56.99 1598.00 640.00
531147 Alicon Cast. B 5.00 612.95 615.00 615.00 615.00 615.00 0.33 455 2.80 13 21.24 763.00 500.55
532166 Alka Secur. XT 1.00 0.38 0.37 0.37 0.37 0.37 -2.63 11507 0.04 4 9.25 0.56 0.28
539523 Alkem Labora A1 2.00 1860.10 1860.00 1925.00 1856.00 1897.60 2.02 824 15.59 244 35.54 2468.00 1578.00
506767 Alkyl Amines B 5.00 654.10 667.00 667.00 650.15 650.20 -0.60 126 0.82 4 20.63 790.00 362.00
532480 Allahabad Bk A1 10.00 41.95 42.05 42.05 40.10 40.40 -3.69 179420 73.29 702 -0.91 89.15 37.40
532749 Allcargo Log B 2.00 115.55 116.00 116.00 111.85 114.20 -1.17 14050 15.96 289 16.13 228.80 99.70
532875 Allied Digit B 5.00 16.25 15.80 16.85 15.80 16.00 -1.54 2518 0.41 19 7.41 29.05 15.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532633 Allsec Tech. B 10.00 273.95 266.10 266.10 264.10 264.10 -3.60 28 0.07 4 6.76 531.10 202.05
531400 Almondz Glob T 6.00 30.55 30.10 31.45 30.00 30.10 -1.47 2385 0.73 19 12.29 40.10 20.55
521070 Alok Inds. T 10.00 4.43 4.21 4.21 4.21 4.21 -4.97 286715 12.07 178 -0.03 5.70 1.44
539693 Alora Trdg. X 10.00 1.54 1.57 1.57 1.57 1.57 1.95 1842 0.03 3 3.65 35.90 1.27
532878 Alpa Lab. B 10.00 27.05 26.25 26.30 26.00 26.00 -3.88 946 0.25 6 11.35 56.60 25.20
526397 Alphageo (I) B 10.00 655.50 656.20 660.80 646.50 659.75 0.65 2550 16.68 153 7.70 1070.00 545.70
526519 Alpine Hsg. X 10.00 26.40 26.90 26.90 23.45 24.00 -9.09 812 0.20 11 9.96 47.80 21.50
530715 Alps Inds. T 10.00 1.80 1.87 1.88 1.74 1.76 -2.22 611 0.01 8 -0.06 7.28 1.71
524634 Alufluoride X 10.00 88.10 89.00 89.00 82.00 85.10 -3.41 10007 8.49 182 9.22 150.80 46.00
506597 Amal X 10.00 123.65 126.00 140.90 122.00 136.40 10.31 17862 23.65 293 11.40 226.00 115.05
500008 Amara Raja B A1 1.00 829.60 832.00 833.00 800.85 804.20 -3.06 12859 104.30 516 29.15 901.90 665.45
521097 Amarjothi Sp X 10.00 99.10 101.00 101.00 96.00 96.95 -2.17 4205 4.12 43 3.65 249.95 92.20
539196 Amba Enterp. XT 5.00 40.65 42.60 42.60 38.65 42.50 4.55 2790 1.16 70 38.64 128.80 19.14
540902 Amber Enterp B 10.00 996.25 994.00 1000.00 975.00 986.60 -0.97 892 8.82 107 111.23 1327.00 883.00
531978 Ambika Cotto B 10.00 1283.25 1271.35 1298.00 1271.35 1284.90 0.13 634 8.12 49 12.03 1857.00 1215.05
539223 Ambition Mic B 10.00 34.20 34.50 34.50 34.50 34.50 0.88 200 0.07 1 46.00 65.05 31.05
500425 Ambuja Cemen A1 2.00 202.05 202.45 203.10 196.50 197.15 -2.43 144857 288.31 1249 18.97 291.30 195.65
530133 Amco India X 10.00 34.50 32.05 33.00 30.10 30.90 -10.43 910 0.29 21 12.31 59.30 23.20
532828 AMD Inds B 10.00 20.80 20.50 21.40 20.00 20.45 -1.68 6756 1.36 20 -52.44 59.10 20.00
506248 Amines&Plast X 2.00 49.20 49.00 49.95 47.25 49.80 1.22 7569 3.75 41 17.72 109.90 42.05
500343 AMJ Land Hol B 2.00 26.15 26.30 26.50 25.65 25.95 -0.76 7713 2.01 35 25.44 35.90 20.00
507525 Amrit Corp. X 10.00 1202.50 1235.00 1249.00 1202.00 1208.40 0.49 89 1.08 10 23.46 1900.00 600.00
590006 Amrutanjan B 1.00 285.00 285.00 286.90 285.00 285.05 0.02 2110 6.02 23 41.67 350.00 235.10
538861 Amsons Appar T 10.00 1.13 1.13 1.13 1.13 1.13 0.00 213 0.00 2 -- 10.15 1.08
520077 Amtek Auto Z 2.00 8.58 8.90 8.90 8.31 8.60 0.23 69692 5.98 114 -0.10 34.60 8.03
515055 Anant Raj B 2.00 39.60 39.15 39.80 37.60 38.50 -2.78 37310 14.46 236 17.19 84.95 37.20
532418 Andhra Bank A1 10.00 31.50 31.50 31.60 30.50 30.60 -2.86 375508 115.40 1467 -1.07 73.45 30.50
532141 Andhra Cem. T 10.00 8.82 8.70 8.90 8.65 8.65 -1.93 5240 0.46 19 -3.57 16.02 8.36
500012 Andhra Petro X 10.00 56.00 56.00 56.00 52.10 53.15 -5.09 73082 39.13 228 9.72 77.90 22.90
590062 Andhra Sugar B 10.00 341.15 336.85 337.00 333.00 335.05 -1.79 586 1.96 36 9.15 714.35 305.70
526173 Andrew Yule B 2.00 24.15 24.05 24.35 23.05 23.30 -3.52 61219 14.30 329 68.53 46.85 22.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530721 ANG Inds T 10.00 2.78 2.68 2.68 2.68 2.68 -3.60 111 0.00 3 -0.08 9.70 2.45
540694 ANG Lifesci. M 10.00 73.50 73.00 73.10 73.00 73.10 -0.54 4800 3.51 3 12.96 115.20 48.00
541006 Angel Fibers M 10.00 29.00 29.15 29.60 28.75 28.80 -0.69 72000 20.92 16 23.23 44.00 27.00
519383 Anik Inds. T 10.00 29.50 29.95 29.95 28.50 28.65 -2.88 181 0.05 7 5.74 82.35 25.75
531878 Anjani Fin. X 10.00 3.03 2.88 2.88 2.88 2.88 -4.95 100 0.00 1 24.00 6.08 2.88
518091 Anjani Portl B 10.00 157.50 152.05 162.50 152.05 157.00 -0.32 508 0.79 7 16.94 294.00 139.10
531223 Anjani Synth X 10.00 22.65 23.00 23.60 20.60 21.50 -5.08 15358 3.26 83 10.09 43.80 20.39
531673 Anka (I) XT 10.00 18.80 19.60 19.60 18.90 18.90 0.53 6 0.00 2 -30.48 19.60 16.00
531519 Ankush Finst XT 10.00 6.83 6.99 6.99 6.99 6.99 2.34 50 0.00 1 14.87 12.25 5.90
523007 Ansal Build. X 10.00 59.95 54.05 59.95 54.05 57.00 -4.92 1098 0.63 14 29.38 102.50 50.15
507828 Ansal Housg. B 10.00 14.79 14.59 14.66 14.45 14.52 -1.83 4694 0.68 24 -4.04 35.10 13.25
500013 Ansal Proper B 5.00 16.75 16.55 16.70 15.45 15.90 -5.07 29259 4.73 117 -1.46 36.20 14.60
506260 Anuh Pharma X 5.00 151.10 148.30 154.75 147.00 149.65 -0.96 2880 4.31 48 22.71 198.00 144.00
532259 Apar Inds. B 10.00 656.90 657.10 670.00 647.00 650.05 -1.04 1527 10.00 115 17.19 869.95 645.10
523694 Apcotex Inds B 5.00 530.00 524.10 540.55 524.10 528.75 -0.24 345 1.83 20 44.36 611.00 370.00
540692 Apex Frozen B 10.00 395.70 408.00 408.00 380.00 386.10 -2.43 14845 57.44 456 15.25 941.40 195.00
533758 APL Apollo B 10.00 1715.60 1708.50 1726.20 1692.50 1700.65 -0.87 103 1.76 33 25.22 2587.00 1444.40
517096 Aplab XT 10.00 17.40 17.40 17.40 16.55 16.55 -4.89 100 0.02 2 -0.52 29.30 16.25
523537 APM Inds. X 2.00 47.05 45.55 49.30 45.55 49.25 4.68 1643 0.77 21 8.48 84.40 43.00
508869 Apollo Hosp. A1 5.00 999.45 1014.80 1014.80 970.00 975.30 -2.42 24519 239.75 1216 58.19 1319.15 917.00
540879 Apollo Micro B 10.00 159.20 162.00 162.00 150.10 151.75 -4.68 3302 5.08 126 16.44 479.95 145.40
531761 Apollo Pipes X 10.00 522.45 523.80 523.80 511.20 512.60 -1.89 6089 31.27 71 66.83 724.80 268.85
500877 Apollo Tyres A1 1.00 266.45 265.55 269.45 258.65 268.30 0.69 100117 265.41 1064 21.19 307.14 228.30
500014 Apple Fin. XT 10.00 2.00 1.90 2.00 1.90 1.90 -5.00 1599 0.03 25 47.50 5.16 1.42
532475 Aptech B 10.00 250.80 250.60 253.05 244.20 246.35 -1.77 16563 41.04 489 29.90 403.95 195.60
532994 Archidply In B 10.00 58.90 58.00 58.60 54.30 54.95 -6.71 1073 0.61 26 48.20 130.80 52.80
532212 Archies T 2.00 30.40 29.50 30.95 29.20 29.50 -2.96 2957 0.88 19 -42.14 55.25 25.50
524640 Archit Org. XT 10.00 39.20 39.00 41.00 37.25 37.65 -3.95 8368 3.17 34 110.74 69.30 33.50
532914 Arcotech B 2.00 14.70 14.63 14.63 13.97 14.02 -4.63 38884 5.51 148 37.89 123.45 12.50
539151 Arfin X 10.00 326.95 338.95 338.95 323.20 333.60 2.03 390 1.30 25 18.68 597.00 153.33
532935 Aries Agro B 10.00 121.85 121.65 121.65 114.50 115.75 -5.01 5526 6.44 79 16.56 290.14 113.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511605 Arihant Cap. X 5.00 78.75 77.55 81.50 76.25 77.00 -2.22 8700 6.90 112 7.75 204.50 66.25
506194 Arihant Supe B 10.00 63.80 64.10 70.15 61.25 70.15 9.95 28228 19.13 821 23.00 194.00 61.25
531179 Arman Finl.S T 10.00 359.00 370.00 370.00 341.75 350.00 -2.51 72 0.25 6 27.43 449.70 177.20
531467 Arnav Corp XT 10.00 0.19 0.19 0.19 0.19 0.19 0.00 100 0.00 1 -- 0.95 0.19
537069 Arnold Hold X 2.00 9.61 11.39 11.40 9.50 10.18 5.93 14094 1.42 26 339.33 11.40 5.12
513729 Aro Granite B 10.00 56.25 57.30 57.30 56.10 56.60 0.62 2249 1.27 14 74.47 98.40 54.10
516064 Arrow Greent B 10.00 102.50 107.60 107.60 107.60 107.60 4.98 624 0.67 14 768.57 715.00 76.40
533068 Arrow Text. B 10.00 28.50 29.00 29.00 28.00 28.65 0.53 4980 1.41 31 33.71 58.40 28.00
506074 Arshiya B 2.00 58.45 58.55 58.55 55.20 56.45 -3.42 3742 2.11 62 25.54 119.95 41.05
533163 ARSS Infrast T 10.00 23.95 22.80 23.60 22.80 22.80 -4.80 1750 0.41 14 -0.95 75.70 22.75
540616 Artemis Gl.L B 2.00 88.05 88.00 88.10 83.00 86.90 -1.31 177598 156.46 17 -1738.00 159.15 78.50
522134 Artson Engg. X 1.00 60.40 60.95 62.95 60.00 60.00 -0.66 422 0.26 8 166.67 134.95 50.20
500101 Arvind A1 10.00 416.85 421.00 421.00 408.55 410.50 -1.52 65947 272.70 1068 33.62 477.85 358.00
539301 Arvind Smart B 10.00 161.65 161.00 161.70 158.00 160.90 -0.46 543 0.87 23 17.84 222.40 120.00
530245 Aryaman Fin. X 10.00 48.55 48.10 48.10 48.10 48.10 -0.93 40 0.02 1 23.35 53.45 30.75
515030 Asahi (I) Gl B 1.00 336.20 336.25 343.75 334.65 336.60 0.12 3575 12.08 116 46.56 438.55 245.00
532853 Asahi Song.C B 10.00 273.70 266.00 270.15 259.55 264.05 -3.53 295 0.78 22 14.04 423.80 235.10
535467 Ashapura Int B 10.00 451.65 452.50 452.50 445.10 446.90 -1.05 97490 436.84 242 18.12 568.95 382.25
527001 Ashapura Min B 2.00 48.45 48.50 48.75 45.50 45.65 -5.78 13391 6.24 167 -8.80 119.75 42.05
540024 Ashari Agen. X 10.00 24.75 24.30 24.30 24.30 24.30 -1.82 280 0.07 4 11.80 96.45 12.50
523716 Ashiana Hous B 2.00 130.85 130.80 130.80 125.00 127.15 -2.83 6967 8.83 132 34.00 206.80 125.00
514286 Ashima B 10.00 24.80 24.95 27.70 24.10 25.65 3.43 234256 60.97 1221 2.60 38.30 18.35
512247 Ashirwad Cap X 1.00 3.02 3.10 3.10 2.98 2.99 -0.99 129399 3.91 98 13.00 5.80 2.47
526847 Ashirwad Stl XT 10.00 15.25 15.00 15.00 14.90 14.90 -2.30 2679 0.40 9 35.48 20.95 10.45
500477 Ashok Leylan A1 1.00 133.90 135.05 136.00 132.15 132.85 -0.78 882528 1179.09 4085 24.97 167.50 98.80
533271 Ashoka Build B 5.00 167.80 167.85 167.85 155.50 157.40 -6.20 56326 90.11 1407 75.67 196.63 114.43
540923 Ashoka Metcs M 10.00 4.53 4.35 4.35 4.33 4.33 -4.42 12000 0.52 2 433.00 16.00 4.11
526187 Ashram Onlin XT 10.00 4.59 4.37 4.37 4.37 4.37 -4.79 500 0.02 2 29.13 4.90 0.91
502015 ASI Inds. X 1.00 21.35 21.90 21.90 20.95 20.95 -1.87 8795 1.89 50 9.03 48.00 20.25
532888 Asian Granit B 10.00 311.40 309.80 309.80 300.00 303.10 -2.67 4155 12.63 231 16.04 617.00 277.60
533227 Asian Hot.(E B 10.00 266.00 268.00 268.50 260.55 260.55 -2.05 111 0.30 8 20.39 454.00 250.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500023 Asian Hot.(N B 10.00 238.00 233.05 242.00 233.00 233.00 -2.10 517 1.23 11 -187.90 331.00 110.05
530355 Asian Oilfie X 10.00 110.00 110.00 111.00 107.55 109.05 -0.86 4236 4.61 55 40.24 297.45 107.55
500820 Asian Paints A1 1.00 1357.25 1358.00 1374.95 1358.00 1368.50 0.83 219841 2995.71 1164 62.57 1383.70 1082.00
531847 Asian Star B 10.00 884.80 918.90 921.00 801.00 837.40 -5.36 52 0.43 19 12.29 1614.20 589.00
519532 Asian Tea XT 10.00 10.25 9.75 9.75 9.75 9.75 -4.88 12 0.00 2 5.98 20.35 9.75
506159 Asis Logist. XT 1.00 6.30 6.30 6.30 6.30 6.30 0.00 50 0.00 1 -1.99 6.30 4.10
526433 ASM Tech. X 10.00 103.90 102.00 103.00 102.00 103.00 -0.87 200 0.21 4 -67.76 187.90 90.00
500024 Assam Co.(I) B 1.00 3.85 3.85 3.85 3.61 3.72 -3.38 147622 5.48 180 -0.15 7.77 2.54
507526 Asso.Alcohol X 10.00 290.15 285.00 293.70 279.05 280.65 -3.27 14650 41.49 248 47.41 421.75 120.00
533138 Astec Life B 10.00 670.80 683.95 688.00 642.30 650.65 -3.00 5124 33.60 326 36.31 782.50 475.00
540975 Aster DM Hel B 10.00 163.65 163.20 166.85 163.20 164.90 0.76 3534 5.83 98 31.23 194.00 140.10
532493 Astra Micro A1 2.00 100.10 100.00 101.45 99.45 100.45 0.35 35580 35.74 338 14.33 145.00 75.50
532830 Astral Polyt A1 1.00 1068.25 1071.75 1086.00 1040.00 1045.85 -2.10 1842 19.62 334 71.34 1086.00 606.10
506820 Astrazeneca B 2.00 1413.65 1413.00 1450.00 1401.05 1409.00 -0.33 1735 24.67 246 136.00 1528.00 882.55
540824 Astron Paper B 10.00 113.05 113.25 117.00 111.50 113.60 0.49 73605 84.69 380 25.30 176.60 100.50
511144 Asya Info X 10.00 36.00 35.70 37.70 35.70 37.20 3.33 91225 33.77 496 310.00 59.95 32.05
530187 Atharv Ent. XT 10.00 2.98 2.93 2.93 2.93 2.93 -1.68 11 0.00 2 36.63 28.20 2.93
539099 Athena Const M 10.00 12.55 12.55 12.55 12.55 12.55 0.00 2500 0.31 1 43.28 76.95 11.30
517429 Athena Glob. XT 10.00 19.55 19.55 20.50 19.55 20.50 4.86 1675 0.33 5 66.13 29.10 12.75
538713 Atishay B 10.00 73.00 68.10 71.00 68.00 71.00 -2.74 454 0.31 9 25.72 150.00 64.35
532759 Atlanta B 2.00 40.05 39.85 39.85 38.30 38.65 -3.50 6659 2.59 82 4.85 131.90 37.50
505029 Atlas Cycles T 5.00 122.95 123.00 124.95 120.10 123.20 0.20 785 0.96 17 17.04 248.00 117.20
514394 Atlas Jewell X 10.00 170.50 179.00 179.00 162.00 163.80 -3.93 140130 241.74 1229 -409.50 179.00 46.10
500027 Atul A1 10.00 2773.70 2748.10 2780.00 2741.05 2749.60 -0.87 217 5.98 47 30.16 3090.00 1958.25
531795 Atul Auto B 5.00 410.75 419.35 419.35 405.00 409.00 -0.43 801 3.27 21 19.43 511.90 346.00
500028 ATV Projects XT 10.00 8.30 7.89 8.35 7.89 8.20 -1.20 6654 0.53 25 1.13 14.30 6.21
540611 AU Small F.B B 10.00 647.00 642.00 643.70 630.00 634.05 -2.00 3398007 21415.10 3995 62.04 746.95 496.40
532459 Aunde XT 10.00 42.60 42.50 44.65 42.50 44.60 4.69 320 0.14 6 -2.62 81.30 39.25
532668 Aurion.Sol. B 10.00 201.35 200.00 201.30 199.40 201.30 -0.02 933 1.86 7 6.23 283.50 113.50
530233 Auro Labs. X 10.00 77.20 79.80 79.80 76.50 78.05 1.10 1250 0.97 16 13.77 112.85 53.10
524804 Aurobindo Ph A1 1.00 606.40 609.00 611.00 593.80 602.90 -0.58 95355 575.17 1491 14.58 808.95 527.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509009 Ausom Enterp B 10.00 75.45 75.60 76.45 75.40 75.60 0.20 407 0.31 9 5.29 113.40 23.40
522005 Austin Engg. X 10.00 58.60 57.50 61.10 57.50 57.70 -1.54 1701 0.98 3 -6.69 148.40 53.40
539177 Authum Inv. X 10.00 34.00 34.50 34.50 34.50 34.50 1.47 10 0.00 2 6.63 86.55 20.50
505010 Auto Axles B 10.00 1259.00 1274.00 1280.00 1260.10 1265.60 0.52 702 8.92 131 22.78 1826.40 704.00
505036 Auto Cor.Goa X 10.00 872.45 886.00 886.00 864.45 866.10 -0.73 639 5.55 42 27.58 1670.00 641.00
520119 Auto.Stam&As B 10.00 56.50 55.10 56.90 54.70 55.10 -2.48 8237 4.54 31 -1.88 119.50 52.00
532797 Autoline Ind B 10.00 66.15 67.00 68.00 64.85 66.95 1.21 10314 6.92 91 -2.71 127.00 59.25
500029 Autolite B 10.00 61.00 60.00 60.00 58.10 59.00 -3.28 2102 1.24 37 134.09 110.60 51.85
540649 Avadh Sugar B 10.00 346.25 340.50 340.50 328.00 331.25 -4.33 2874 9.62 104 3.76 1315.00 298.05
512149 Avance Tech. X 10.00 0.49 0.49 0.49 0.49 0.49 0.00 79755 0.39 3 49.00 1.82 0.49
532406 Avantel Soft X 10.00 322.40 325.00 327.50 315.50 320.05 -0.73 1283 4.11 50 7.49 635.50 200.25
512573 Avanti Feeds A1 1.00 449.05 454.80 464.15 442.05 445.85 -0.71 141875 641.21 4896 13.02 1000.00 410.66
540376 Avenue Super A1 10.00 1585.70 1588.85 1588.95 1553.00 1574.45 -0.71 43609 683.34 2176 308.11 1622.05 861.00
531541 Avon Lifesci Z 10.00 8.12 8.52 8.52 8.50 8.50 4.68 2360 0.20 16 -0.80 20.37 4.05
511589 Avonmore Cap X 10.00 23.65 24.10 24.10 23.10 23.65 0.00 3761 0.89 29 2.31 51.10 13.65
519105 AVT Natural B 1.00 32.80 33.10 33.10 32.00 32.15 -1.98 5419 1.76 49 22.96 62.15 30.00
513642 Axel Polymer XT 10.00 16.00 16.50 16.50 15.30 15.30 -4.38 430 0.07 9 28.87 29.25 9.52
532215 Axis Bank A1 2.00 537.25 540.00 540.80 520.50 523.90 -2.48 240378 1267.74 2826 489.63 627.50 447.80
533570 Axis Gold ET E 100.00 2724.00 2718.95 2718.95 2702.00 2702.00 -0.81 2 0.05 2 -- 2949.00 2470.15
532395 Axiscades En B 5.00 119.85 121.00 122.65 117.90 119.95 0.08 22674 27.17 643 -57.95 228.00 90.00
540056 AxisHyd32-RG B 10.00 10.90 9.85 9.85 9.85 9.85 -9.63 5000 0.49 1 -- 12.10 9.05
523850 Axtel Inds. X 10.00 70.00 76.50 76.50 64.05 67.90 -3.00 1929 1.32 37 18.50 140.40 63.50
508933 AYM Syntex B 10.00 47.25 47.25 48.80 47.25 47.40 0.32 581 0.28 9 27.09 84.00 46.20