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 23/02/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508136 B&A X 10.00 284.00 280.00 290.00 280.00 283.75 -0.09 791 2.27 15 13.88 374.00 192.30
532380 Baba Arts SS 1.00 2.42 2.23 2.63 2.23 2.54 4.96 2213 0.06 15 -84.67 4.47 2.21
532989 Bafna Pharma T 10.00 26.70 27.90 28.00 26.75 27.05 1.31 1976 0.54 13 5.40 32.40 20.00
532507 BAG Films B 2.00 6.11 6.27 6.36 5.91 6.20 1.47 133721 8.35 195 124.00 9.10 3.92
511724 Baid Leasing X 10.00 169.15 165.00 172.00 164.50 165.85 -1.95 1755 2.96 29 19.84 247.90 65.80
532977 Bajaj Auto A1 10.00 2971.00 2975.00 3004.00 2960.05 2988.00 0.57 27629 824.42 1423 22.14 3472.60 2695.00
533229 Bajaj Corp A1 1.00 482.65 487.80 488.95 481.60 483.75 0.23 966 4.69 86 33.41 525.00 342.50
500031 Bajaj Elec. A1 2.00 501.25 496.00 510.50 496.00 505.10 0.77 16832 85.13 438 44.94 584.80 255.75
500034 Bajaj Fin. A1 2.00 1600.15 1605.00 1634.00 1605.00 1630.25 1.88 28021 454.71 1229 39.57 1989.00 1020.00
532978 Bajaj Finser A1 5.00 4952.40 4955.00 5050.40 4944.00 5028.40 1.53 11046 554.18 1292 30.89 5835.00 3740.05
539872 Bajaj Health M 10.00 370.00 378.75 378.75 378.75 378.75 2.36 400 1.52 1 34.81 410.00 260.00
500032 Bajaj Hind.S A1 1.00 12.93 13.20 13.20 12.92 12.96 0.23 590383 76.61 523 -216.00 18.80 12.81
500490 Bajaj Holdg. A1 10.00 2716.10 2716.10 2742.65 2707.15 2724.05 0.29 1292 35.22 108 10.29 3035.75 2020.00
507944 Bajaj Steel X 10.00 202.30 200.00 212.40 200.00 212.40 4.99 5335 11.28 51 -96.11 257.80 117.50
524824 Bal Pharma B 10.00 95.00 94.90 97.00 94.25 95.45 0.47 3914 3.74 60 68.18 128.00 84.45
530999 Balaji Amine B 2.00 651.45 674.00 677.00 654.55 666.70 2.34 13386 89.40 527 22.07 781.00 271.10
532382 Balaji Tele. B 2.00 140.20 141.50 145.00 140.65 141.55 0.96 64192 91.62 583 -117.96 203.00 85.00
513142 Balasore All X 5.00 68.85 69.10 70.80 69.00 70.00 1.67 97739 68.43 594 5.61 99.90 42.90
502355 Balkrish Ind A1 2.00 1077.10 1067.00 1102.00 1066.00 1092.95 1.47 6623 72.35 339 30.93 1285.62 610.00
539251 Balkrishna P B 10.00 70.30 72.00 73.80 72.00 73.80 4.98 4786 3.51 35 -2.26 124.20 67.15
500102 Ballarpur In B 2.00 13.40 13.35 13.95 13.35 13.85 3.36 237671 32.65 239 -0.99 22.70 11.30
532485 Balmer Law.I X 10.00 434.90 441.80 441.80 429.00 435.80 0.21 1820 7.89 134 18.09 496.95 362.00
523319 Balmer Lawri B 10.00 228.85 228.40 231.50 211.50 230.35 0.66 21031 47.74 305 14.88 302.00 207.50
500038 Balrampur Ch A1 1.00 114.60 116.50 117.60 114.45 116.45 1.61 185852 216.21 929 5.90 182.50 105.70
520127 Balurgh.Tech XT 10.00 6.61 6.30 6.80 6.28 6.80 2.87 4735 0.30 24 25.19 7.90 2.10
519295 Bambino Agro XT 10.00 235.75 242.00 243.55 237.25 238.05 0.98 338 0.81 13 73.02 356.20 166.70
531591 Bampsl Secur X 10.00 2.15 2.05 2.25 2.05 2.10 -2.33 6819 0.15 10 21.00 3.10 1.90
526849 Banaras Bead B 10.00 68.15 68.80 68.80 65.20 65.55 -3.82 1565 1.03 13 27.78 108.00 50.00
500039 Banco Prod. B 2.00 215.10 216.05 228.35 215.65 224.15 4.21 24750 54.98 750 16.55 276.25 195.10
532946 Bang Oversea B 10.00 31.60 32.30 32.30 31.00 31.55 -0.16 5666 1.78 22 22.70 52.40 26.90
590106 Bank BeES B 10.00 2525.25 2535.00 2575.00 2535.00 2572.90 1.89 189 4.83 9 -- 2814.00 2065.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532674 Bann.Aman.Sp B 10.00 269.85 270.00 277.00 270.00 277.00 2.65 310 0.84 18 36.93 406.70 266.00
503722 Banswara Syn B 10.00 116.00 115.00 118.25 114.30 115.00 -0.86 4319 4.99 65 7.24 261.00 108.00
532916 Barak Valley T 10.00 31.95 31.00 31.80 30.60 31.80 -0.47 1015 0.31 7 -70.67 43.00 24.05
532694 Bartronics B 10.00 12.93 13.25 13.57 13.25 13.57 4.95 56822 7.67 72 -0.78 19.25 12.50
524687 Basant Agro X 1.00 7.27 7.25 7.45 7.22 7.36 1.24 32263 2.35 57 11.68 11.99 6.10
500042 BASF B 10.00 2003.75 2000.70 2047.90 2000.60 2021.55 0.89 1052 21.28 204 39.23 2430.00 1135.40
500043 Bata (I) A1 5.00 699.65 701.55 723.05 701.55 718.50 2.69 17411 123.96 608 44.52 833.00 492.45
522004 Batliboi XT 5.00 29.00 29.45 30.45 29.45 30.00 3.45 23668 7.07 78 -600.00 54.75 22.15
506285 Bayer CropSc A1 10.00 3814.45 3820.00 3832.00 3810.00 3827.75 0.35 940 35.98 132 47.46 5050.00 3685.00
537766 BC Power Con B 10.00 161.20 167.00 167.00 158.10 160.00 -0.74 94256 152.32 223 592.59 167.00 22.05
524332 BCL Inds & I X 10.00 150.55 152.80 158.90 141.35 149.70 -0.56 39217 60.13 385 16.29 195.70 55.10
524828 BDH Inds. XT 10.00 77.55 79.40 80.75 75.70 75.85 -2.19 3121 2.40 21 13.64 98.50 62.10
539447 Beardsell B 2.00 55.00 58.40 58.40 54.65 55.60 1.09 71 0.04 6 397.14 96.83 48.55
533270 Bedmutha Ind B 10.00 23.35 23.50 23.95 23.50 23.55 0.86 2655 0.63 14 -0.75 50.00 21.70
539018 Beekay Steel X 10.00 375.70 370.00 389.95 370.00 384.75 2.41 713 2.72 32 11.24 555.54 125.00
539399 Bella Casa F M 10.00 199.00 195.00 204.00 195.00 204.00 2.51 14000 27.46 3 536.84 269.90 74.40
522650 Bemco Hydrau X 10.00 174.95 180.20 180.50 171.65 179.05 2.34 674 1.18 19 42.13 194.00 116.40
500048 BEML A1 10.00 1194.55 1199.90 1237.00 1195.00 1230.95 3.05 195097 2398.59 1272 39.99 1947.45 1125.75
509438 Benares Hotl XT 10.00 1100.95 1101.10 1101.10 1101.10 1101.10 0.01 1 0.01 1 36.99 1387.90 1050.00
533095 Bengal &Assm B 10.00 2321.30 2280.00 2348.85 2271.00 2303.35 -0.77 4711 108.88 140 89.31 2902.00 1195.00
532230 Bengal Tea X 10.00 61.95 60.00 64.00 60.00 60.10 -2.99 153 0.09 4 -8.97 71.10 40.00
509480 Berger Paint A1 1.00 240.90 240.10 246.20 239.55 245.50 1.91 18050 43.96 437 51.79 285.75 220.30
524606 Beryl Drugs XT 10.00 14.57 14.95 14.95 14.11 14.11 -3.16 8104 1.17 14 9.94 17.12 8.95
508664 Best E.Hotel XT 1.00 66.50 66.70 66.70 66.60 66.60 0.15 5000 3.33 2 951.43 81.00 45.60
538566 Best Steel X 2.00 140.60 143.95 146.60 140.00 144.15 2.52 16410 23.52 107 41.42 160.70 80.10
512477 Betex (I) X 10.00 57.95 57.95 57.95 57.95 57.95 0.00 99 0.06 1 9.99 73.40 50.05
533303 BF Invest. B 5.00 317.60 319.60 336.00 319.15 329.10 3.62 47036 155.11 1256 48.54 430.85 146.75
532430 BF Utilities A1 5.00 441.60 443.50 456.65 443.50 448.85 1.64 86577 389.48 1849 119.06 599.00 313.20
511664 BGIL Films XT 10.00 3.94 4.05 4.05 3.75 3.95 0.25 3022 0.11 8 -- 4.21 1.68
532930 BGR Energy B 10.00 118.05 119.35 121.00 117.65 118.50 0.38 10568 12.56 197 40.31 184.95 115.05
511501 Bha Bhu Fin X 10.00 23.00 21.15 21.95 21.10 21.95 -4.57 2172 0.46 7 12.19 24.35 13.11
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530803 Bhageria Ind B 5.00 285.70 289.65 299.10 286.00 294.75 3.17 4658 13.69 124 12.18 372.30 228.00
531719 Bhagira.Chem X 10.00 293.00 291.00 303.50 291.00 297.00 1.37 505 1.52 17 76.55 389.00 131.00
504646 Bhagwati Aut X 10.00 111.30 112.65 119.00 112.05 117.25 5.35 4677 5.39 62 35.21 149.90 66.00
509449 Bhagwati Oxy XT 10.00 40.55 42.55 42.55 42.55 42.55 4.93 50 0.02 2 18.18 53.55 32.50
512296 Bhagy.India B 2.00 41.80 41.45 41.95 40.15 41.60 -0.48 10426 4.33 124 19.08 57.90 20.10
512608 Bhandari Hos B 1.00 3.33 3.40 3.48 3.21 3.37 1.20 90778 3.08 117 12.96 6.08 2.00
500052 Bhansali Eng B 1.00 160.85 161.35 168.85 161.35 168.85 4.97 106490 177.72 651 32.53 217.40 22.25
531862 Bharat Agri X 10.00 140.50 143.70 143.70 140.35 140.70 0.14 440 0.62 12 541.15 174.90 72.35
503960 Bharat Bijle B 10.00 1427.80 1436.00 1446.00 1435.00 1443.80 1.12 1317 18.99 112 36.43 1593.05 805.00
500049 Bharat Elect A1 1.00 146.45 147.50 151.75 146.80 151.10 3.18 324636 484.06 2255 22.76 192.95 135.27
533228 Bharat Finan A1 10.00 977.65 968.00 1003.70 968.00 998.15 2.10 20355 201.24 1272 1386.32 1094.90 650.60
500493 Bharat Forge A1 2.00 752.30 760.00 763.55 747.50 750.70 -0.21 33483 252.13 1211 42.92 783.30 497.45
505688 Bharat Gears B 10.00 191.45 193.00 195.25 193.00 193.35 0.99 1973 3.82 81 29.03 231.90 101.10
524663 Bharat Immun SS 10.00 23.10 22.10 23.85 22.10 23.00 -0.43 13890 3.19 45 460.00 38.70 19.50
590021 Bharat Rasay B 10.00 4456.25 4560.40 4649.30 4501.25 4573.05 2.62 150 6.88 51 25.93 5078.00 2385.50
540700 Bharat Road B 10.00 175.00 177.05 180.00 175.00 178.80 2.17 1071 1.90 25 -20.32 218.65 170.00
523229 Bharat Seats X 2.00 197.05 196.50 205.00 195.15 203.55 3.30 13303 26.72 231 26.13 273.90 62.85
539799 Bharat Wire B 10.00 119.65 120.00 121.85 118.20 120.55 0.75 25753 30.90 237 803.67 166.00 73.50
532609 Bharati Defe Z 10.00 6.66 6.36 6.36 6.33 6.33 -4.95 17631 1.12 35 -0.02 18.05 4.88
533499 Bharatiya Gl T 10.00 5.03 4.82 5.25 4.82 5.06 0.60 8765 0.45 22 -23.00 12.40 4.55
532454 Bharti Artl A1 5.00 416.05 418.10 427.65 417.60 425.45 2.26 369741 1571.15 2554 76.11 565.00 325.50
534816 Bharti Infra A1 10.00 334.20 331.00 343.60 331.00 340.20 1.80 41784 141.34 853 25.33 481.90 283.10
526666 Bhartiya Int B 10.00 420.45 420.00 423.50 392.00 400.45 -4.76 5012 20.66 143 34.73 698.80 392.00
540956 Bhatia Comm. MT 10.00 150.25 151.00 157.00 150.00 150.25 0.00 176000 264.67 99 195.13 157.00 150.00
500103 BHEL A1 2.00 91.25 91.50 93.80 89.15 92.90 1.81 611830 566.19 2662 60.32 121.76 80.93
533108 Bhilwara Tec X 1.00 15.00 14.50 15.75 14.00 14.30 -4.67 17451 2.55 37 286.00 22.50 8.10
500055 Bhushan Stee B 2.00 48.80 49.45 51.30 48.50 50.30 3.07 817939 406.93 3236 -0.26 102.80 39.35
540061 Bigbloc Cons B 10.00 133.30 136.90 137.50 133.05 133.90 0.45 11737 15.97 120 49.23 159.00 59.00
500058 Bihar Sponge XT 10.00 2.70 2.83 2.83 2.63 2.75 1.85 25101 0.69 24 -13.75 3.40 1.40
533321 Bil Energy S B 1.00 1.20 1.14 1.26 1.14 1.26 5.00 494873 5.85 252 -15.75 2.05 0.32
526853 Bilcare XT 10.00 61.80 63.00 63.00 61.05 61.65 -0.24 9521 5.86 74 -0.49 91.65 44.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531590 Bilpower T 10.00 1.87 1.87 1.87 1.78 1.86 -0.53 6297 0.11 11 0.37 2.11 0.88
505681 Bimetal Bear X 10.00 609.75 610.00 620.00 602.00 609.85 0.02 806 4.92 40 24.18 689.00 351.50
500059 Binani Inds. B 10.00 104.00 108.80 109.20 108.80 109.20 5.00 13805 15.07 55 43.51 152.80 67.05
514215 Binny X 5.00 212.20 222.80 222.80 210.35 222.80 5.00 3656 8.10 83 -18.13 374.80 119.00
535620 Binny Mills X 10.00 246.70 235.05 249.00 234.40 249.00 0.93 1511 3.56 28 63.04 405.00 186.35
534535 Bio Green Pa XT 10.00 2.49 2.49 2.49 2.49 2.49 0.00 1 0.00 1 -1.00 3.50 0.95
532523 Biocon A1 5.00 617.35 624.50 639.90 624.00 628.95 1.88 403953 2557.15 6494 102.10 657.75 294.99
524396 Biofil Chem T 10.00 15.80 15.95 16.20 15.30 16.20 2.53 1830 0.29 9 19.06 25.70 9.50
532330 Biopac (I) XT 10.00 25.70 25.55 26.95 25.55 26.95 4.86 12253 3.29 38 86.94 45.45 15.55
538364 Birdhi Chand XT 1.00 2.92 2.78 2.78 2.78 2.78 -4.79 3270 0.09 6 34.75 49.45 2.78
500060 Birla Cable B 10.00 63.70 62.00 64.80 62.00 64.35 1.02 5657 3.62 76 21.17 72.00 35.80
500335 Birla Corp. B 10.00 882.00 880.05 897.40 870.10 873.40 -0.98 2027 17.93 225 54.21 1290.00 668.10
522105 Birla Precis X 2.00 6.73 6.76 7.00 6.74 6.96 3.42 13646 0.95 31 -1.27 12.39 3.08
532134 Bk of Baroda A1 2.00 143.20 144.90 148.00 144.75 145.60 1.68 995283 1457.90 4417 40.67 206.60 133.60
532149 Bk of India A1 10.00 128.80 129.10 130.90 127.90 129.05 0.19 195867 253.15 1174 -4.90 216.70 119.65
532525 Bk of Mahars B 10.00 16.75 16.75 16.90 16.65 16.80 0.30 136317 22.90 1098 -1.56 40.70 16.10
539043 BKM Inds. B 1.00 34.95 36.70 36.70 35.75 35.95 2.86 3410 1.22 5 12.66 50.15 24.55
532719 BL Kashyap B 1.00 44.55 44.85 45.90 44.40 45.10 1.23 33730 15.23 217 39.56 71.95 20.10
514183 Black Rose I XT 1.00 47.70 47.50 50.05 45.35 50.05 4.93 20936 10.10 85 31.48 61.50 21.00
532290 BLB B 1.00 6.14 6.25 6.25 6.25 6.25 1.79 10 0.00 2 208.33 9.78 5.25
506197 Bliss GVS Ph B 1.00 189.75 189.50 193.10 189.00 189.75 0.00 95545 182.22 487 14.05 230.00 129.00
526225 Bloom Dekor X 10.00 56.30 56.00 56.00 51.05 53.05 -5.77 186 0.10 9 -11.29 84.90 36.20
540073 BLS Intnl. B 1.00 182.60 184.60 186.60 182.00 183.35 0.41 41174 75.85 397 20.08 293.00 119.15
502761 Blue Blend(I B 10.00 27.15 26.30 26.95 26.00 26.05 -4.05 3337 0.87 26 10.59 64.00 26.00
506981 Blue Chip Tx X 10.00 208.40 218.00 218.80 218.00 218.80 4.99 714 1.56 27 11.84 218.80 70.20
508939 Blue Circle X 10.00 36.55 36.55 36.55 36.55 36.55 0.00 1 0.00 1 9.02 43.40 36.54
531495 Blue Coast H B 10.00 144.00 136.80 136.80 136.80 136.80 -5.00 1 0.00 1 -30.95 151.80 120.40
526612 Blue Dart Ex A1 10.00 4231.85 4230.05 4230.05 4190.00 4201.70 -0.71 294 12.36 79 75.26 5422.00 3830.65
500067 Blue Star A1 2.00 729.85 731.80 742.00 722.00 740.00 1.39 1751 12.91 138 52.52 845.00 541.25
523019 BN Rathi Sec X 10.00 40.50 41.00 41.65 40.25 41.55 2.59 1199 0.49 26 10.06 58.00 24.20
500069 BNK Capital X 10.00 115.10 112.05 113.00 106.25 108.65 -5.60 12173 13.29 27 10.80 157.75 42.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530809 BNR Udyog X 10.00 32.00 29.05 32.80 28.80 30.70 -4.06 557 0.16 19 43.86 62.40 24.30
524370 Bodal Chem. B 2.00 138.40 140.00 140.85 138.00 138.60 0.14 50011 69.91 326 14.11 193.60 127.15
539122 Bodhtree Con X 10.00 86.75 86.25 89.75 85.35 87.35 0.69 9395 8.18 153 58.23 108.20 34.50
501425 Bombay Burma A1 2.00 1525.20 1533.80 1587.95 1533.70 1550.30 1.65 14561 227.03 1011 -1291.92 1820.00 658.90
501430 Bombay Cycle X 10.00 2321.20 2400.00 2437.25 2211.25 2283.35 -1.63 19 0.44 8 30.04 3100.00 1450.00
500020 Bombay Dyein A1 2.00 276.95 278.00 285.00 277.40 279.30 0.85 506807 1420.33 4834 24.56 304.20 57.00
532678 Bombay Rayon B 10.00 62.25 62.25 64.75 62.00 63.95 2.73 12581 8.02 157 -19.50 232.50 55.80
502219 Borosil Glas B 1.00 937.60 931.00 945.00 931.00 937.15 -0.05 5404 50.60 397 53.43 1125.00 600.00
500530 Bosch A1 10.00 18914.10 19288.00 19611.00 18802.10 18917.95 0.02 494 93.46 252 41.92 25245.20 18602.00
539274 Boston Leas. X 10.00 11.62 12.00 12.00 11.04 11.05 -4.91 10411 1.15 17 42.50 44.95 5.01
500547 BPCL A1 10.00 427.45 428.05 434.90 423.00 430.10 0.62 1344055 5778.86 1664 13.16 550.00 400.16
500074 BPL B 10.00 90.80 92.20 93.80 91.50 92.30 1.65 67928 62.75 609 25.08 121.75 53.00
505690 Brady Morris X 10.00 68.40 65.10 65.10 65.00 65.00 -4.97 200 0.13 4 -10.52 96.20 55.60
535693 Brahmap.Infr X 10.00 33.00 32.45 34.65 31.95 33.70 2.12 1212 0.40 16 23.40 50.00 18.75
530207 Brawn Biotec XT 10.00 61.00 61.00 61.05 60.00 60.45 -0.90 200 0.12 6 13.43 95.60 50.00
532929 Brigade Entp B 10.00 277.10 278.70 284.50 278.60 279.60 0.90 2082 5.84 93 19.16 324.65 154.00
526731 Bright Bros. X 10.00 98.15 96.15 99.85 96.15 99.85 1.73 1805 1.77 9 48.00 132.30 72.25
500825 Britannia A1 2.00 4860.55 4875.00 4981.80 4875.00 4963.70 2.12 12849 633.60 1415 62.61 4981.80 3052.00
534731 Bronze Infra XT 10.00 0.87 0.86 0.86 0.85 0.85 -2.30 1000 0.01 4 -0.10 1.68 0.55
533543 Brooks Lab. B 10.00 93.85 94.25 95.80 93.60 94.60 0.80 80101 75.96 122 -12.35 152.60 91.10
533276 BS T 1.00 1.29 1.25 1.33 1.25 1.26 -2.33 263350 3.34 61 0.73 2.65 1.10
532123 BSEL Infra. B 10.00 4.50 4.60 4.69 4.50 4.51 0.22 28757 1.30 44 -45.10 7.92 3.11
514045 BSL B 10.00 75.60 75.20 77.50 74.90 76.55 1.26 8164 6.16 31 28.56 131.30 52.55
540006 Bullish Bond X 10.00 71.65 75.20 75.20 75.20 75.20 4.95 2855 2.15 6 32.84 75.20 24.35
532931 Burnpur Ceme T 10.00 10.43 10.30 10.79 10.05 10.62 1.82 46732 4.95 102 -2.61 16.75 7.25
517421 Butterfly G B 10.00 480.35 481.40 504.35 472.00 504.35 5.00 3059 15.29 92 -54.64 661.00 157.00
531373 Byke Hosp. B 10.00 172.95 176.60 180.50 175.30 177.45 2.60 13705 24.48 216 21.51 220.70 150.25