ETIG

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

B Companies Traded as on 29/05/2020

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low

508136	B&A	X	10.00	103.00	104.00	104.00	104.00	104.00	0.97	10	0.01	1	4.35	157.00	89.80

532380	Baba Arts	X	1.00	3.09	3.39	3.70	3.00	3.70	19.74	65622	2.36	67	37.00	5.50	2.06

532507	BAG Films	B	2.00	1.61	1.55	1.68	1.55	1.66	3.11	68806	1.13	18	-1.91	4.30	1.33

511724	Baid Leasing	X	10.00	33.95	32.30	32.30	32.30	32.30	-4.86	1	0.00	1	5.47	78.00	32.30

532977	Bajaj Auto	A1	10.00	2596.90	2604.40	2741.85	2597.00	2712.05	4.43	46315	1243.97	4778	15.06	3315.00	1793.10

533229	Bajaj Consm.	A1	1.00	132.00	133.00	136.20	132.05	132.35	0.27	42006	56.15	1952	8.82	348.50	117.50

500031	Bajaj Elec.	A1	2.00	363.65	360.70	369.00	360.00	363.70	0.01	3761	13.71	318	606.17	536.85	260.00

500034	Bajaj Fin.	A1	2.00	1946.85	1919.90	1980.00	1891.20	1952.70	0.30	347245	6750.42	24634	22.32	4923.20	1783.10

532978	Bajaj Finser	A1	5.00	4285.40	4265.00	4428.90	4209.00	4407.05	2.84	41082	1794.34	5703	20.82	10297.00	3985.60

539872	Bajaj Health	B	10.00	255.90	256.00	256.00	250.00	254.30	-0.63	866	2.19	84	46.75	331.25	166.25

500032	Bajaj Hind.S	B	1.00	4.37	4.33	4.33	4.16	4.21	-3.66	368694	15.57	418	6.48	9.27	2.35

500490	Bajaj Holdg.	A1	10.00	1997.50	1969.90	2008.00	1969.90	2003.35	0.29	648	12.92	231	7.45	3949.35	1471.85

507944	Bajaj Steel	X	5.00	83.55	83.45	83.50	80.55	82.30	-1.50	4874	4.02	75	1.74	148.97	72.05

524824	Bal Pharma	B	10.00	36.55	36.00	36.50	35.35	35.40	-3.15	1806	0.66	30	-7.11	69.75	24.10

530999	Balaji Amine	B	2.00	408.55	408.50	415.40	400.75	403.45	-1.25	5904	24.10	596	12.06	486.60	204.10

532382	Balaji Tele.	B	2.00	58.90	59.50	60.50	58.35	58.60	-0.51	1229	0.72	24	-8.88	76.80	28.00

513142	Balasore All	X	5.00	8.89	9.30	9.30	9.00	9.17	3.15	11327	1.03	70	-0.95	21.40	6.52

502355	Balkrish Ind	A1	2.00	1105.20	1100.00	1101.55	1072.35	1078.25	-2.44	21119	228.94	1267	23.66	1298.00	677.60

500102	Ballarpur In	B	2.00	0.46	0.46	0.48	0.45	0.48	4.35	794531	3.76	60	-0.05	2.75	0.31

532485	Balmer Law.I	B	10.00	328.30	321.00	329.00	302.35	324.35	-1.20	3441	11.02	177	8.59	459.80	270.00

523319	Balmer Lawri	A1	10.00	103.80	104.50	104.50	99.15	101.20	-2.50	27017	27.45	909	11.01	141.33	69.85

500038	Balrampur Ch	A1	1.00	99.10	98.55	100.55	98.00	99.65	0.55	25347	25.17	347	3.87	195.00	68.80

520127	Balurgh.Tech	X	10.00	5.42	5.52	5.52	5.52	5.52	1.85	2085	0.12	4	7.26	11.92	4.05

519295	Bambino Agro	X	10.00	122.65	127.95	127.95	118.15	122.00	-0.53	12360	15.13	184	11.61	184.00	80.00

531591	Bampsl Secur	XT	10.00	0.84	0.83	0.85	0.83	0.85	1.19	300992	2.56	47	-2.30	1.80	0.60

526849	Banaras Bead	B	10.00	33.50	33.50	33.50	33.35	33.35	-0.45	400	0.13	2	10.79	51.00	25.20

509053	Banas Fin.	X	10.00	0.66	0.63	0.63	0.63	0.63	-4.55	1	0.00	1	0.15	9.35	0.63

500039	Banco Prod.	B	2.00	67.25	65.50	67.50	64.60	65.75	-2.23	18206	12.05	359	7.35	151.00	55.00

541153	Bandhan Bank	A1	10.00	221.85	214.40	220.20	211.35	218.30	-1.60	355790	768.33	5774	11.62	650.00	152.35

590106	Bank BeES	B	1.00	191.92	190.64	195.00	188.51	193.35	0.75	4674	8.92	212	--	332.60	169.70

500041	Bann.Aman.Sg	B	10.00	889.35	919.85	919.85	850.00	852.35	-4.16	17	0.15	12	12.38	1600.00	636.05

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


532674	Bann.Aman.Sp	B	10.00	72.50	76.90	77.40	76.90	77.40	6.76	100	0.08	3	8.71	190.00	65.05

503722	Banswara Syn	B	10.00	70.05	71.15	71.15	71.15	71.15	1.57	650	0.46	1	1.87	148.50	50.00

532916	Barak Valley	T	10.00	10.71	11.24	11.24	10.50	11.24	4.95	3177	0.34	9	5.23	18.85	9.30

532694	Bartronics	Z	10.00	1.40	1.40	1.40	1.40	1.40	0.00	495	0.01	2	-0.12	6.22	0.61

524687	Basant Agro	X	1.00	3.03	2.83	3.04	2.83	2.93	-3.30	12812	0.38	22	3.57	4.48	2.00

500042	BASF	A1	10.00	1085.55	1083.00	1110.85	1052.40	1079.45	-0.56	1947	21.05	590	252.21	1469.50	795.00

500043	Bata (I)	A1	5.00	1301.30	1299.40	1337.20	1284.40	1326.50	1.94	329801	4349.05	3257	51.82	1897.00	1017.20

522004	Batliboi	X	5.00	6.40	6.25	6.72	6.25	6.72	5.00	2980	0.19	24	2.99	17.00	4.55

506285	Bayer CropSc	A1	10.00	5378.50	5347.00	5441.85	5312.75	5375.05	-0.06	562	30.22	284	50.90	5441.85	2952.00

537766	BC Power Con	B	2.00	6.10	6.10	6.10	5.80	5.80	-4.92	2717	0.16	16	19.33	51.20	5.80

524332	BCL	X	10.00	37.05	37.05	38.40	37.00	38.05	2.70	7096	2.65	72	2.49	100.00	27.70

539621	BCL Enterp.	X	10.00	14.30	14.69	14.70	14.69	14.70	2.80	900	0.13	2	-43.24	26.40	11.52

542057	BCPL Railway	M	10.00	39.20	38.25	42.00	38.25	42.00	7.14	8000	3.21	2	17.36	46.50	34.00

524828	BDH Inds.	XT	10.00	62.85	62.00	62.95	59.75	62.85	0.00	262	0.16	6	6.79	75.75	47.05

539447	Beardsell	T	2.00	9.24	9.20	9.20	9.20	9.20	-0.43	150	0.01	2	36.80	18.95	6.00

533270	Bedmutha Ind	B	10.00	11.10	10.54	12.21	10.54	12.21	10.00	2349	0.27	9	-0.42	21.80	9.56

539546	Beekay Nirya	X	10.00	10.90	10.36	10.36	10.36	10.36	-4.95	1	0.00	1	49.33	12.80	8.50

539018	Beekay Steel	X	10.00	152.85	154.90	154.90	147.00	152.40	-0.29	1855	2.74	34	3.64	364.95	142.00

539399	Bella Casa F	T	10.00	90.00	90.15	90.15	89.40	89.80	-0.22	11	0.01	5	10.48	162.15	77.65

500048	BEML	A1	10.00	602.60	592.00	601.00	576.30	581.35	-3.53	46060	271.48	1905	58.02	1108.20	369.60

541178	Benara Bear.	M	10.00	16.00	14.40	15.80	14.40	15.80	-1.25	4000	0.60	2	6.64	37.60	11.20

509438	Benares Hotl	XT	10.00	1200.00	1258.95	1258.95	1258.95	1258.95	4.91	11	0.14	3	15.41	1803.00	1131.35

533095	Bengal &Assm	B	10.00	1189.95	1210.00	1210.00	1170.00	1173.25	-1.40	1508	17.70	61	15.65	1849.00	855.00

532230	Bengal Tea	XT	10.00	21.90	20.95	20.95	20.95	20.95	-4.34	50	0.01	1	22.05	37.80	20.00

509480	Berger Paint	A1	1.00	460.50	460.20	497.00	457.45	492.00	6.84	65427	313.68	1908	72.04	597.45	297.10

539660	Best Agrolif	X	10.00	239.40	247.00	251.35	237.00	251.35	4.99	49972	122.96	174	147.85	278.05	44.40

508664	Best E.Hotel	X	1.00	6.74	6.74	6.74	6.74	6.74	0.00	350	0.02	1	-44.93	20.10	6.10

512477	Betex (I)	X	10.00	10.22	10.00	10.00	10.00	10.00	-2.15	2	0.00	1	4.83	27.35	9.70

533303	BF Invest.	B	5.00	232.75	230.25	233.50	224.30	228.10	-2.00	2501	5.71	339	18.48	376.80	152.00

532430	BF Utilities	B	5.00	147.55	153.95	154.90	149.00	154.90	4.98	29074	44.56	675	21.82	361.00	134.35

532930	BGR Energy	B	10.00	25.25	24.15	26.85	24.15	26.15	3.56	8540	2.23	92	6.14	62.35	18.95

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


542908	Bh.Bond0423	B	1000.00	1055.00	1060.00	1060.00	1057.99	1057.99	0.28	13	0.14	2	--	1060.00	985.00

511501	Bha Bhu Fin	X	10.00	12.05	11.65	12.60	11.65	12.60	4.56	1382	0.17	21	33.16	20.20	9.52

542909	Bha.Bond0430	B	1000.00	1073.99	1079.99	1079.99	1068.50	1069.69	-0.40	101	1.08	6	--	1079.99	990.00

530803	Bhageria Ind	B	5.00	107.30	106.00	106.45	104.60	105.15	-2.00	852	0.90	57	7.37	154.55	66.00

531719	Bhagira.Chem	X	10.00	269.35	264.00	268.45	255.10	257.95	-4.23	643	1.67	41	14.91	524.40	192.10

509449	Bhagwati Oxy	XT	10.00	10.00	9.50	9.50	9.50	9.50	-5.00	150	0.01	1	5.76	13.97	5.44

512296	Bhagy.India	B	2.00	14.80	14.05	14.70	14.05	14.50	-2.03	2185	0.32	8	13.30	29.50	10.80

540545	Bhakti Gems	B	10.00	61.70	61.70	61.70	61.70	61.70	0.00	138	0.09	24	6170.00	66.35	17.39

512608	Bhandari Hos	B	1.00	0.86	0.90	0.90	0.86	0.86	0.00	6800	0.06	14	1.95	2.02	0.54

500052	Bhansali Eng	B	1.00	35.55	35.55	37.85	35.55	36.50	2.67	59675	22.04	581	9.76	74.50	25.30

531862	Bharat Agri	X	10.00	151.80	151.80	151.80	151.00	151.75	-0.03	2517	3.82	3	-9.68	265.00	102.20

503960	Bharat Bijle	B	10.00	659.75	669.95	676.50	648.25	650.00	-1.48	477	3.15	40	8.94	1209.40	370.05

541143	Bharat Dynam	A1	10.00	238.50	240.40	240.40	233.55	234.90	-1.51	4627	10.91	433	12.32	365.00	147.00

500049	Bharat Elect	A1	1.00	69.55	69.50	70.40	67.85	69.25	-0.43	463719	320.54	1968	12.28	122.15	56.10

500493	Bharat Forge	A1	2.00	307.00	307.00	336.20	301.00	327.05	6.53	211148	670.27	4509	20.42	533.10	207.85

505688	Bharat Gears	B	10.00	38.75	40.30	40.30	36.85	38.35	-1.03	2324	0.87	33	-2.20	143.00	23.25

524663	Bharat Immun	T	10.00	18.20	17.85	17.85	17.85	17.85	-1.92	12135	2.17	57	-5.61	20.80	5.41

541096	Bharat Paren	XT	10.00	262.20	272.90	275.30	249.10	275.30	5.00	9106	24.26	87	6.48	275.30	131.00

590021	Bharat Rasay	B	10.00	6835.95	6850.90	6960.00	6700.00	6732.40	-1.51	424	28.94	114	18.97	8152.15	3722.20

540700	Bharat Road	B	10.00	38.00	38.50	38.50	38.50	38.50	1.32	73	0.03	2	33.77	97.15	29.00

523229	Bharat Seats	X	2.00	42.15	42.15	48.60	41.30	45.50	7.95	37694	17.38	297	7.98	81.75	29.10

539799	Bharat Wire	B	10.00	16.55	17.25	17.35	16.95	16.95	2.42	454	0.08	8	-1.22	47.00	10.50

532454	Bharti Artl	A1	5.00	562.70	557.00	564.00	544.00	552.40	-1.83	4877808	26954.01	20966	-9.36	611.70	321.60

534816	Bharti Infra	A1	10.00	223.85	224.00	242.60	224.00	229.65	2.59	778146	1836.19	9915	12.88	295.75	121.25

526666	Bhartiya Int	B	10.00	85.00	84.90	87.70	84.90	87.70	3.18	290	0.25	9	5.47	338.95	72.30

524534	Bhaskar Agro	XT	10.00	14.70	14.70	15.43	14.11	14.11	-4.01	1006	0.16	5	15.68	20.05	11.40

500103	BHEL	A1	2.00	26.85	26.80	28.40	26.15	27.95	4.10	5011152	1379.59	7374	12.88	75.50	19.20

533108	Bhilwara Tec	X	1.00	4.28	4.08	4.43	4.07	4.19	-2.10	4232	0.18	14	69.83	8.00	3.83

540061	Bigbloc Cons	B	10.00	26.55	25.30	27.75	25.30	27.60	3.95	31	0.01	4	172.50	41.80	21.20

500058	Bihar Sponge	XT	10.00	0.44	0.46	0.46	0.46	0.46	4.55	4101	0.02	4	-15.33	1.07	0.33

533321	Bil Energy S	B	1.00	0.65	0.65	0.70	0.62	0.69	6.15	422796	2.79	103	1.73	4.46	0.45

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


526853	Bilcare	X	10.00	25.55	26.05	26.05	26.05	26.05	1.96	19183	5.00	298	-0.27	29.95	12.30

505681	Bimetal Bear	X	10.00	208.00	233.00	233.00	196.60	215.85	3.77	162	0.35	21	-65.61	470.00	155.55

523054	Binayak Tex.	XT	10.00	366.55	366.55	366.55	366.55	366.55	0.00	37	0.14	1	4.06	661.00	366.55

514215	Binny	X	5.00	54.75	54.00	54.75	54.00	54.75	0.00	289	0.16	5	-8.27	140.55	47.50

535620	Binny Mills	X	10.00	27.95	26.60	29.30	26.60	29.30	4.83	101	0.03	2	-0.62	63.00	23.80

534535	Bio Green Pa	X	10.00	1.81	1.89	1.90	1.81	1.90	4.97	485	0.01	6	15.83	5.20	1.66

532523	Biocon	A1	5.00	345.55	348.50	359.05	345.15	354.70	2.65	429856	1521.16	6984	56.84	367.80	211.30

524396	Biofil Chem	T	10.00	12.93	13.57	13.57	12.40	12.95	0.15	2907	0.38	18	18.24	17.90	3.86

532330	Biopac (I)	X	10.00	2.45	2.45	2.45	2.44	2.44	-0.41	410	0.01	3	-0.35	5.05	1.47

500060	Birla Cable	B	10.00	38.85	36.50	40.50	36.50	39.60	1.93	7265	2.90	151	19.80	118.15	24.60

500335	Birla Corp.	A1	10.00	549.60	546.55	560.30	514.10	518.45	-5.67	34935	186.19	2604	7.90	807.60	372.50

533006	Birla Cotsyn	Z	1.00	0.10	0.10	0.10	0.10	0.10	0.00	247647	0.25	35	-0.24	0.11	0.08

533408	Birla Gold G	E	10.00	4279.36	4283.00	4348.00	4283.00	4298.00	0.44	44	1.89	13	--	5072.24	2900.00

522105	Birla Precis	X	2.00	4.82	4.80	4.99	4.68	4.79	-0.62	10082	0.49	44	43.55	14.50	3.46

542932	Birla Tyre	T	10.00	16.61	17.43	17.44	16.75	17.44	5.00	396404	69.07	1008	--	17.44	2.52

532400	Birlasoft	A1	2.00	74.90	76.60	77.60	73.50	74.15	-1.00	87935	66.13	1274	9.15	105.85	47.60

532134	Bk of Baroda	A1	2.00	38.60	38.70	39.10	37.50	38.90	0.78	1572172	604.75	10118	-51.18	138.15	36.05

532149	Bk of India	A1	10.00	32.00	32.00	32.00	31.10	31.50	-1.56	637320	200.63	737	13.46	99.20	30.45

532525	Bk of Mahars	A1	10.00	8.54	8.52	8.57	8.32	8.54	0.00	29059	2.47	98	11.86	17.00	7.71

539043	BKM Inds.	B	1.00	0.59	0.61	0.61	0.61	0.61	3.39	9727	0.06	6	-0.07	3.93	0.39

532719	BL Kashyap	B	1.00	4.25	4.25	4.25	4.04	4.04	-4.94	10278	0.42	64	-3.78	19.75	3.37

514183	Black Rose I	X	1.00	122.15	117.50	128.25	116.05	128.25	4.99	83305	103.70	1576	31.20	163.00	46.05

532290	BLB	B	1.00	3.28	3.43	3.43	3.43	3.43	4.57	1	0.00	1	-1.57	5.75	2.81

506197	Bliss GVS Ph	A1	1.00	94.05	95.15	95.25	91.85	93.95	-0.11	20593	19.43	589	9.09	169.50	73.90

540073	BLS Intnl.	B	1.00	31.40	31.80	32.10	30.65	31.50	0.32	3995	1.26	52	5.35	132.60	27.25

506981	Blue Chip Tx	X	10.00	80.00	78.25	84.00	78.25	83.00	3.75	408	0.33	16	2.64	116.00	65.25

526612	Blue Dart Ex	A1	10.00	2009.55	2049.00	2055.00	2000.10	2006.20	-0.17	340	6.90	138	-113.73	3068.00	1875.00

500067	Blue Star	A1	2.00	486.60	483.50	494.00	483.00	489.50	0.60	4889	23.92	895	32.90	887.00	425.00

542669	BMW Inds.	X	1.00	9.80	9.75	9.75	9.75	9.75	-0.51	10	0.00	1	7.33	33.00	9.50

500069	BNK Capital	X	10.00	52.65	50.95	50.95	50.95	50.95	-3.23	2	0.00	1	5.87	91.95	40.00

530809	BNR Udyog	X	10.00	18.05	17.15	18.90	17.15	18.90	4.71	55	0.01	2	-15.75	22.30	13.30

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


524370	Bodal Chem.	B	2.00	44.05	44.20	44.80	43.70	43.90	-0.34	12943	5.69	402	5.71	122.00	34.50

539122	Bodhtree Con	X	10.00	34.45	35.90	35.90	33.30	34.00	-1.31	6335	2.18	203	9.09	54.20	24.10

501425	Bombay Burma	A1	2.00	915.65	916.00	946.65	900.35	908.50	-0.78	14887	138.17	1589	5.82	1380.80	538.00

500020	Bombay Dyein	A1	2.00	47.35	45.40	48.90	45.40	47.70	0.74	143981	69.04	1520	0.67	134.50	36.20

532678	Bombay Rayon	B	10.00	4.04	4.05	4.20	3.98	4.10	1.49	18565	0.76	25	-0.06	8.96	2.77

502219	Borosil Ren.	B	1.00	35.20	36.00	36.00	34.60	35.10	-0.28	22792	8.06	232	7.48	58.10	28.00

500530	Bosch	A1	10.00	9844.05	9803.95	9804.00	9477.70	9724.10	-1.22	2525	243.76	1255	44.15	17845.00	7874.00

500547	BPCL	A1	10.00	325.85	326.05	347.00	326.00	342.80	5.20	488154	1641.08	10422	9.51	549.70	252.00

500074	BPL	B	10.00	14.50	14.45	14.70	14.00	14.30	-1.38	3993	0.57	68	-7.94	27.40	8.60

535693	Brahmap.Infr	Z	10.00	20.50	20.45	20.45	20.45	20.45	-0.24	1	0.00	1	-157.31	26.00	16.35

531203	Brand Realty	X	10.00	57.55	55.80	55.80	55.80	55.80	-3.04	1	0.00	1	-43.94	58.00	55.10

530207	Brawn Biotec	XT	10.00	23.00	23.00	23.00	23.00	23.00	0.00	150	0.03	3	5.65	36.95	16.95

532929	Brigade Entp	A1	10.00	101.40	101.85	105.70	98.00	100.30	-1.08	14221	14.64	1041	10.93	255.00	90.70

526731	Bright Bros.	X	10.00	52.40	52.60	52.60	50.10	51.65	-1.43	550	0.28	5	5.35	97.00	44.20

532368	Brightcom Gr	B	2.00	6.60	6.93	6.93	6.90	6.93	5.00	345067	23.91	164	0.75	7.21	2.46

500825	Britannia	A1	1.00	3322.35	3310.00	3418.50	3305.00	3380.20	1.74	25323	854.65	2985	61.35	3443.90	2100.55

533543	Brooks Lab.	T	10.00	26.90	26.90	27.90	26.90	27.10	0.74	2710	0.74	23	-4.36	45.70	14.05

514045	BSL	B	10.00	20.40	20.00	20.00	19.70	19.85	-2.70	300	0.06	3	7.81	40.40	17.95

532931	Burnpur Ceme	B	10.00	0.92	0.96	0.96	0.96	0.96	4.35	5500	0.05	8	-0.93	2.76	0.60

517421	Butterfly G	B	10.00	108.10	109.20	112.00	109.00	109.35	1.16	4539	5.01	237	15.32	284.70	84.50

531373	Byke Hosp.	B	10.00	9.47	9.45	9.49	9.20	9.32	-1.58	2902	0.27	19	155.33	27.45	7.65