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 11/11/2019

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	138.30	140.00	140.00	135.00	139.00	0.51	109	0.15	6	46.33	230.00	110.00

532380	Baba Arts	X	1.00	4.30	4.00	4.30	4.00	4.25	-1.16	1955	0.08	11	42.50	5.10	2.06

532507	BAG Films	B	2.00	2.04	2.09	2.14	2.05	2.14	4.90	80160	1.70	52	6.69	5.53	1.33

511724	Baid Leasing	X	10.00	41.50	45.00	45.00	45.00	45.00	8.43	50	0.02	1	6.84	155.50	37.40

532977	Bajaj Auto	A1	10.00	3245.20	3242.00	3252.00	3221.90	3239.75	-0.17	6904	223.49	686	18.15	3289.50	2400.00

533229	Bajaj Consm.	A1	1.00	249.55	249.60	249.95	245.30	248.45	-0.44	20221	49.88	843	15.49	398.00	193.00

500031	Bajaj Elec.	A1	2.00	325.35	325.10	327.10	320.05	320.75	-1.41	13219	42.65	899	42.77	587.75	320.05

500034	Bajaj Fin.	A1	2.00	4160.55	4185.00	4189.35	4141.80	4168.95	0.20	36348	1514.56	3119	48.97	4277.50	2234.00

532978	Bajaj Finser	A1	5.00	8815.75	8815.00	8926.55	8776.30	8904.90	1.01	7825	693.36	1101	37.91	8947.00	5516.50

539872	Bajaj Health	B	10.00	175.55	175.05	183.95	175.00	183.95	4.78	354	0.63	9	33.81	265.00	166.25

500032	Bajaj Hind.S	B	1.00	6.92	7.10	8.30	7.10	8.19	18.35	1267565	99.32	1460	10.92	12.10	5.05

500490	Bajaj Holdg.	A1	10.00	3781.55	3751.15	3780.00	3700.25	3706.60	-1.98	302	11.31	115	12.61	3912.00	2761.55

507944	Bajaj Steel	X	10.00	253.25	243.50	270.00	235.00	248.65	-1.82	394	1.00	18	3.10	448.00	160.50

524824	Bal Pharma	B	10.00	47.00	46.20	46.20	45.15	45.15	-3.94	170	0.08	13	-30.51	98.80	33.10

530999	Balaji Amine	B	2.00	380.70	400.00	400.00	354.95	372.90	-2.05	2967	10.97	559	11.19	539.00	210.00

532382	Balaji Tele.	B	2.00	56.25	56.60	57.20	55.00	55.85	-0.71	3624	2.04	49	-5.02	107.10	44.85

513142	Balasore All	XT	5.00	14.47	14.00	14.99	14.00	14.38	-0.62	7095	1.02	42	-3.57	37.40	8.92

502355	Balkrish Ind	A1	2.00	850.60	842.15	846.45	816.90	828.65	-2.58	17983	148.62	834	22.01	1023.00	682.65

539251	Balkrishna P	T	10.00	18.95	18.95	18.95	18.05	18.50	-2.37	122	0.02	7	-0.56	58.50	15.05

500102	Ballarpur In	B	2.00	0.51	0.49	0.53	0.49	0.49	-3.92	1726372	8.62	137	-0.08	6.85	0.46

532485	Balmer Law.I	B	10.00	401.25	408.05	413.50	401.30	407.90	1.66	23916	97.13	283	11.85	459.80	372.55

523319	Balmer Lawri	B	10.00	198.60	206.80	208.35	200.10	201.50	1.46	38847	79.08	1270	12.92	213.00	160.00

500038	Balrampur Ch	A1	1.00	149.40	148.90	152.60	148.50	149.80	0.27	121692	183.13	2372	5.46	173.75	89.00

520127	Balurgh.Tech	XT	10.00	9.21	8.80	9.00	8.75	9.00	-2.28	7100	0.62	15	12.86	11.36	3.10

519295	Bambino Agro	X	10.00	124.00	124.00	128.00	114.90	121.50	-2.02	1798	2.17	36	18.35	217.30	114.90

531591	Bampsl Secur	XT	10.00	0.91	0.91	0.91	0.91	0.91	0.00	12	0.00	2	-9.10	1.96	0.85

509053	Banas Fin.	XT	10.00	4.37	4.29	4.37	4.29	4.33	-0.92	10010	0.43	8	0.75	9.35	3.33

500039	Banco Prod.	B	2.00	106.90	106.90	110.25	105.60	107.60	0.65	10652	11.52	842	11.35	198.80	91.00

541153	Bandhan Bank	A1	10.00	550.85	557.00	564.75	534.60	549.35	-0.27	89435	491.27	3364	33.31	650.00	397.65

532946	Bang Oversea	B	10.00	17.75	17.30	17.30	17.05	17.15	-3.38	585	0.10	28	3.11	63.40	16.20

590106	Bank BeES	B	10.00	3135.57	3145.00	3177.71	3143.85	3164.66	0.93	456	14.43	125	--	3231.80	2592.48

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


500041	Bann.Aman.Sg	B	10.00	1244.00	1180.00	1180.00	1145.00	1146.45	-7.84	57	0.67	17	20.41	1946.00	1046.60

532674	Bann.Aman.Sp	B	10.00	136.40	141.00	141.00	135.10	135.10	-0.95	501	0.69	74	11.33	228.95	109.00

538546	Bansal Roof	M	10.00	30.00	31.00	31.00	31.00	31.00	3.33	3000	0.93	1	--	49.00	24.80

503722	Banswara Syn	B	10.00	74.00	78.00	78.60	73.95	76.20	2.97	3614	2.75	250	4.80	104.00	50.00

532694	Bartronics	T	10.00	1.69	1.62	1.77	1.62	1.77	4.73	5133	0.09	10	-0.10	8.10	1.22

524687	Basant Agro	X	1.00	3.40	3.46	3.46	3.21	3.22	-5.29	16029	0.52	30	3.98	5.80	2.75

500042	BASF	A1	10.00	987.10	985.20	995.00	965.25	989.55	0.25	1097	10.79	310	73.30	1640.00	896.85

500043	Bata (I)	A1	5.00	1698.10	1699.00	1722.00	1684.25	1704.05	0.35	18556	316.73	840	62.95	1815.00	943.75

522004	Batliboi	X	5.00	9.29	9.70	9.88	9.26	9.60	3.34	221	0.02	7	-192.00	17.50	8.50

506285	Bayer CropSc	A1	10.00	3441.45	3450.00	3450.00	3379.85	3396.65	-1.30	134	4.57	72	101.97	4474.75	2952.00

537766	BC Power Con	B	2.00	8.61	8.78	8.78	8.70	8.78	1.97	22563	1.98	27	28.32	51.20	7.41

524332	BCL	X	10.00	75.10	66.00	76.60	66.00	75.90	1.07	8526	6.42	70	3.45	136.00	57.05

539621	BCL Enterp.	XT	10.00	14.75	14.05	14.05	14.05	14.05	-4.75	114	0.02	6	34.27	26.40	14.05

542057	BCPL Railway	M	10.00	39.50	40.25	40.25	40.25	40.25	1.90	4000	1.61	1	16.63	45.00	30.50

524828	BDH Inds.	XT	10.00	70.65	70.60	72.85	67.50	68.25	-3.40	2985	2.04	28	6.67	80.45	52.35

539447	Beardsell	B	2.00	11.02	12.99	12.99	10.00	11.70	6.17	375	0.04	10	-29.25	32.10	8.80

533270	Bedmutha Ind	B	10.00	11.21	11.62	11.62	11.62	11.62	3.66	529	0.06	2	-0.39	26.80	9.56

539018	Beekay Steel	X	10.00	257.15	255.20	272.95	255.20	258.55	0.54	123	0.32	8	5.20	440.00	200.00

539399	Bella Casa F	T	10.00	118.25	112.35	121.85	112.35	114.35	-3.30	1204	1.37	22	14.55	172.00	98.00

522650	Bemco Hydrau	X	10.00	107.10	112.40	112.40	112.40	112.40	4.95	1	0.00	1	21.57	148.65	91.20

500048	BEML	A1	10.00	961.20	967.90	983.70	957.60	979.75	1.93	22297	217.10	1221	48.48	1108.20	644.00

541178	Benara Bear.	M	10.00	12.00	11.40	13.15	11.20	12.90	7.50	20000	2.36	8	5.42	61.00	11.20

509438	Benares Hotl	XT	10.00	1317.00	1310.00	1382.10	1303.15	1324.75	0.59	188	2.50	16	19.48	1668.00	1220.00

533095	Bengal &Assm	B	10.00	1409.00	1275.30	1462.95	1275.30	1424.25	1.08	429	6.04	64	33.57	1825.00	1160.00

532230	Bengal Tea	X	10.00	21.05	22.10	22.10	22.10	22.10	4.99	50	0.01	1	-21.25	57.20	20.45

509480	Berger Paint	A1	1.00	485.35	489.50	489.50	479.25	483.70	-0.34	163834	793.63	8518	76.29	533.75	284.39

531340	Bervin Inv.	XT	10.00	11.79	11.79	12.37	11.79	12.37	4.92	3	0.00	2	0.65	23.60	5.56

539660	Best Agrolif	XT	10.00	249.10	253.20	254.05	250.15	254.05	1.99	39666	100.73	218	396.95	254.05	10.95

508664	Best E.Hotel	XT	1.00	6.20	6.32	6.32	6.32	6.32	1.94	1000	0.06	2	63.20	82.00	6.13

512477	Betex (I)	X	10.00	16.00	16.75	16.80	15.25	16.40	2.50	384	0.06	5	3.00	58.85	15.25

533303	BF Invest.	B	5.00	325.00	325.25	342.15	323.85	331.80	2.09	23875	79.58	1629	27.77	376.80	168.00

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


532430	BF Utilities	B	5.00	293.45	295.00	303.50	293.45	299.50	2.06	26304	78.79	533	56.62	323.00	145.50

532930	BGR Energy	B	10.00	32.40	32.55	32.55	31.60	31.85	-1.70	3583	1.15	82	5.09	73.25	30.50

511501	Bha Bhu Fin	X	10.00	13.80	14.45	15.15	13.30	14.46	4.78	1602	0.23	19	15.22	21.70	13.25

530803	Bhageria Ind	B	5.00	107.40	109.00	109.00	104.00	104.65	-2.56	3467	3.66	258	7.66	159.50	95.00

531719	Bhagira.Chem	X	10.00	400.00	400.00	409.00	399.00	400.25	0.06	1120	4.47	9	16.09	540.00	351.10

504646	Bhagwati Aut	X	10.00	90.00	90.00	90.00	85.50	85.50	-5.00	21	0.02	4	7.97	156.00	72.05

512296	Bhagy.India	B	2.00	18.65	18.50	19.60	18.50	19.60	5.09	321	0.06	3	10.89	37.90	17.10

540545	Bhakti Gems	M	10.00	26.45	27.00	27.00	27.00	27.00	2.08	6900	1.86	1	2700.00	29.50	15.65

512608	Bhandari Hos	B	1.00	1.27	1.27	1.36	1.27	1.27	0.00	7186	0.09	11	3.34	2.54	0.95

500052	Bhansali Eng	B	1.00	49.60	49.80	50.90	49.00	49.60	0.00	65892	32.77	474	14.94	96.50	46.00

531862	Bharat Agri	X	10.00	151.95	142.50	158.00	142.50	151.95	0.00	20709	30.57	24	-22.28	175.00	102.00

503960	Bharat Bijle	B	10.00	890.85	900.00	900.00	876.00	880.55	-1.16	1530	13.48	239	12.41	1331.00	841.00

541143	Bharat Dynam	B	10.00	327.35	327.00	335.90	324.00	333.90	2.00	7822	25.84	884	15.06	349.25	224.00

500049	Bharat Elect	A1	1.00	109.45	109.90	110.00	107.80	108.85	-0.55	275045	299.54	1525	15.42	122.15	72.55

500493	Bharat Forge	A1	2.00	427.65	427.65	444.35	420.50	435.35	1.80	132354	576.85	2926	19.71	602.95	378.00

505688	Bharat Gears	B	10.00	78.80	77.00	80.75	77.00	78.95	0.19	1819	1.42	24	35.25	179.30	54.15

524663	Bharat Immun	B	10.00	7.87	8.50	8.50	7.90	7.96	1.14	12665	1.03	54	-3.03	14.30	5.50

590021	Bharat Rasay	B	10.00	6453.90	6464.95	6699.90	6440.35	6605.00	2.34	444	29.42	148	21.88	6786.95	3352.10

540700	Bharat Road	B	10.00	61.40	61.60	62.80	60.45	60.45	-1.55	630	0.39	44	-6.87	145.00	60.20

523229	Bharat Seats	X	2.00	62.85	63.90	64.00	61.05	62.65	-0.32	13209	8.25	189	10.88	131.35	51.00

539799	Bharat Wire	B	10.00	30.95	31.10	31.30	30.10	30.75	-0.65	5444	1.68	46	-2.37	83.00	23.10

533499	Bharatiya Gl	T	10.00	1.94	2.03	2.03	2.00	2.00	3.09	1780	0.04	4	4.00	3.10	0.93

532454	Bharti Artl	A1	5.00	369.05	370.00	373.70	368.35	371.70	0.72	239746	888.13	1942	-74.64	396.55	259.10

534816	Bharti Infra	A1	10.00	218.25	219.95	222.00	213.55	221.10	1.31	152635	333.42	1671	13.16	333.80	175.35

526666	Bhartiya Int	B	10.00	158.50	158.00	158.45	151.00	158.45	-0.03	206	0.32	54	11.94	338.95	124.20

524534	Bhaskar Agro	XT	10.00	17.40	16.60	16.60	16.55	16.60	-4.60	105	0.02	11	20.00	34.70	13.83

500103	BHEL	A1	2.00	54.20	54.20	57.55	53.15	56.80	4.80	1893761	1049.78	4943	23.47	78.75	41.35

514272	Bhilwara Spn	X	10.00	7.80	7.65	7.65	7.65	7.65	-1.92	420	0.03	1	0.98	17.70	6.68

533108	Bhilwara Tec	X	1.00	6.05	6.45	6.45	5.70	5.70	-5.79	3737	0.22	30	95.00	9.90	4.00

506027	Bhoruka Alum	XT	10.00	0.32	0.32	0.33	0.31	0.31	-3.13	16125	0.05	10	-2.82	0.91	0.31

540061	Bigbloc Cons	B	10.00	24.00	24.85	24.85	24.85	24.85	3.54	1	0.00	1	42.12	52.00	21.20

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


500058	Bihar Sponge	XT	10.00	0.57	0.59	0.59	0.59	0.59	3.51	5301	0.03	6	-59.00	1.30	0.47

533321	Bil Energy S	T	1.00	1.45	1.50	1.52	1.50	1.52	4.83	122430	1.86	45	3.62	6.57	0.47

526853	Bilcare	X	10.00	25.30	25.80	25.80	25.30	25.80	1.98	47690	12.30	60	-0.15	39.00	12.30

505681	Bimetal Bear	X	10.00	348.00	343.05	360.00	340.25	346.00	-0.57	106	0.36	8	17.74	545.95	298.14

514215	Binny	X	5.00	80.05	82.00	82.00	78.70	81.40	1.69	1886	1.53	24	-12.11	179.50	72.40

535620	Binny Mills	X	10.00	36.15	36.20	36.20	36.15	36.15	0.00	44	0.02	3	-0.75	115.75	23.80

534535	Bio Green Pa	X	10.00	2.22	2.22	2.22	2.22	2.22	0.00	100	0.00	2	10.57	5.73	2.20

532523	Biocon	A1	5.00	264.90	264.50	267.60	262.00	263.40	-0.57	151252	400.74	1238	37.05	341.42	211.30

524396	Biofil Chem	T	10.00	4.41	4.63	4.63	4.21	4.21	-4.54	610	0.03	2	13.16	9.50	3.86

532330	Biopac (I)	XT	10.00	2.25	2.14	2.14	2.14	2.14	-4.89	1000	0.02	2	-0.23	9.11	1.90

500060	Birla Cable	B	10.00	80.60	83.00	83.00	72.55	72.55	-9.99	63334	46.91	569	5.97	230.00	38.10

500335	Birla Corp.	A1	10.00	630.10	613.40	654.00	613.40	643.05	2.06	4470	28.81	656	12.88	686.10	440.00

533006	Birla Cotsyn	Z	1.00	0.08	0.08	0.08	0.08	0.08	0.00	30126	0.02	5	-0.20	0.08	0.08

522105	Birla Precis	X	2.00	6.01	6.00	6.23	5.90	6.18	2.83	29881	1.83	92	5.15	19.95	5.72

532400	Birlasoft	A1	2.00	63.55	63.70	65.25	63.70	64.95	2.20	11360	7.33	271	8.45	149.50	57.40

532134	Bk of Baroda	A1	2.00	93.80	94.00	98.90	94.00	96.50	2.88	2566103	2487.30	7618	41.42	143.60	85.70

532149	Bk of India	A1	10.00	66.40	66.40	67.70	66.10	67.10	1.05	552823	370.28	1455	-5.53	110.05	57.45

532525	Bk of Mahars	B	10.00	11.82	12.30	12.30	11.26	11.53	-2.45	42779	4.96	109	-1.92	20.00	8.67

539043	BKM Inds.	B	1.00	0.79	0.79	0.82	0.76	0.76	-3.80	7641	0.06	11	-0.09	11.97	0.76

532719	BL Kashyap	B	1.00	11.05	11.60	11.60	10.50	10.71	-3.08	153488	17.08	231	-178.50	25.20	7.03

514183	Black Rose I	X	1.00	81.10	80.00	85.45	80.00	84.75	4.50	49924	41.92	338	27.34	89.50	37.20

532290	BLB	B	1.00	3.76	4.12	4.12	3.55	3.80	1.06	2392	0.09	8	-8.26	7.30	3.03

506197	Bliss GVS Ph	A1	1.00	139.40	139.00	140.20	138.05	138.70	-0.50	7077	9.84	415	11.88	183.65	73.90

531175	BLS Infotech	XT	1.00	0.19	0.19	0.19	0.19	0.19	0.00	4547	0.01	4	--	0.20	0.19

540073	BLS Intnl.	B	1.00	65.55	66.35	67.05	65.80	66.65	1.68	1137	0.75	33	7.34	144.75	64.85

506981	Blue Chip Tx	X	10.00	85.00	73.80	89.80	73.80	78.50	-7.65	547	0.44	32	4.60	172.85	65.25

531495	Blue Coast H	T	10.00	21.75	20.70	20.70	20.70	20.70	-4.83	30	0.01	3	-0.14	120.05	20.70

526612	Blue Dart Ex	A1	10.00	2267.00	2265.00	2319.95	2223.00	2233.10	-1.50	311	7.04	65	84.40	3650.00	2150.10

500067	Blue Star	A1	2.00	797.80	792.50	800.00	783.70	791.15	-0.83	2011	15.95	459	43.47	881.00	555.10

542669	BMW Inds.	X	1.00	16.85	16.25	16.25	16.25	16.25	-3.56	7	0.00	2	11.28	33.00	14.80

523019	BN Rathi Sec	X	10.00	19.55	19.55	19.55	19.15	19.15	-2.05	3582	0.69	19	7.48	32.00	16.05

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


500069	BNK Capital	X	10.00	76.95	78.00	80.40	74.70	74.95	-2.60	1382	1.08	13	7.73	107.75	63.75

524370	Bodal Chem.	B	2.00	76.20	76.50	76.60	74.90	75.40	-1.05	5854	4.43	102	6.98	132.44	63.00

539122	Bodhtree Con	X	10.00	41.10	44.50	44.50	39.65	40.40	-1.70	28671	11.64	60	12.13	69.90	28.50

501425	Bombay Burma	A1	2.00	1201.00	1206.60	1218.70	1190.70	1199.15	-0.15	9041	108.71	1116	-361.19	1437.00	740.25

500020	Bombay Dyein	A1	2.00	91.00	91.25	94.05	89.90	91.05	0.05	699929	643.49	6072	1.37	149.40	60.75

509470	Bombay Oxyge	X	100.00	11357.90	10790.05	10790.05	10790.05	10790.05	-5.00	1	0.11	1	20.59	26995.00	10790.05

532678	Bombay Rayon	T	10.00	4.55	4.60	4.75	4.40	4.46	-1.98	4377	0.20	18	-0.08	16.80	3.55

502219	Borosil Glas	B	1.00	174.60	177.00	194.60	175.00	188.70	8.08	101667	191.56	3236	35.67	258.50	112.55

500530	Bosch	A1	10.00	15343.50	15280.00	15379.85	15101.10	15345.45	0.01	185	28.24	116	40.21	19984.00	12698.80

539274	Boston Leas.	Z	10.00	3.70	3.52	3.52	3.52	3.52	-4.86	1	0.00	1	39.11	15.05	3.52

536965	BP Capital	XT	10.00	4.56	4.47	4.47	4.47	4.47	-1.97	1	0.00	1	-6.77	16.61	4.47

500547	BPCL	A1	10.00	502.40	506.95	519.65	499.55	517.75	3.06	308688	1580.12	4920	17.54	547.50	289.65

500074	BPL	B	10.00	19.15	19.95	21.00	19.00	19.85	3.66	42183	8.39	285	-1985.00	45.40	13.65

535693	Brahmap.Infr	XT	10.00	19.65	20.55	20.60	18.70	18.70	-4.83	600	0.12	7	-6.25	29.45	17.30

530207	Brawn Biotec	XT	10.00	23.65	23.25	24.80	22.50	24.60	4.02	2882	0.67	27	4.95	46.10	22.30

532929	Brigade Entp	B	10.00	212.25	212.05	219.40	211.50	217.00	2.24	4818	10.45	352	23.69	223.40	117.26

526731	Bright Bros.	X	10.00	66.55	64.00	70.70	64.00	67.45	1.35	2452	1.66	26	8.42	91.35	46.00

532368	Brightcom Gr	B	2.00	3.10	3.18	3.33	3.02	3.21	3.55	49476	1.56	56	0.38	7.47	2.25

500825	Britannia	A1	1.00	3161.55	3160.00	3194.95	3107.05	3116.25	-1.43	12938	407.50	1509	65.00	3443.90	2302.00

533543	Brooks Lab.	B	10.00	32.55	32.40	32.95	32.40	32.70	0.46	618	0.20	21	-3.57	70.90	27.05

532123	BSEL Infra.	T	10.00	1.05	1.09	1.09	1.09	1.09	3.81	1253	0.01	4	-0.38	2.85	0.88

514045	BSL	B	10.00	26.55	27.60	29.20	27.60	29.20	9.98	17213	5.02	44	22.46	54.90	22.00

532931	Burnpur Ceme	T	10.00	1.26	1.20	1.30	1.20	1.30	3.17	3403	0.04	10	-1.11	4.60	0.95

517421	Butterfly G	B	10.00	190.55	193.90	194.90	188.50	189.95	-0.31	8876	16.91	1108	27.06	327.00	141.00

531373	Byke Hosp.	B	10.00	20.35	21.00	22.35	20.00	22.30	9.58	3577	0.78	269	55.75	81.00	14.80