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 24/05/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508136 B&A X 10.00 151.45 147.00 150.00 147.00 150.00 -0.96 802 1.20 6 -52.26 245.00 125.35
531268 B2B Software XT 10.00 7.78 8.00 8.00 8.00 8.00 2.83 200 0.02 2 47.06 15.70 6.54
532380 Baba Arts X 1.00 3.90 3.35 3.84 3.12 3.69 -5.38 11434 0.38 20 14.19 4.86 2.54
532507 BAG Films B 2.00 4.27 4.31 4.42 4.25 4.28 0.23 27522 1.18 66 6.79 8.40 3.98
511724 Baid Leasing X 10.00 59.85 56.90 59.00 56.90 56.90 -4.93 185 0.11 5 7.18 299.70 56.90
532977 Bajaj Auto A1 10.00 3067.75 3070.00 3096.00 3003.00 3077.30 0.31 38503 1176.40 2216 18.07 3213.95 2425.00
533229 Bajaj Consm. A1 1.00 339.80 338.55 339.05 335.10 337.55 -0.66 3016 10.17 147 22.02 480.00 308.00
500031 Bajaj Elec. A1 2.00 550.00 552.00 563.75 542.70 549.65 -0.06 14571 81.12 734 33.68 658.70 379.00
500034 Bajaj Fin. A1 2.00 3377.95 3399.00 3475.00 3391.10 3466.15 2.61 98479 3384.58 4691 50.15 3529.00 1912.00
532978 Bajaj Finser A1 5.00 8033.00 8015.00 8179.95 8011.00 8151.95 1.48 16013 1294.78 2086 40.30 8327.70 4960.00
500032 Bajaj Hind.S B 1.00 8.70 8.95 9.53 8.55 9.20 5.75 766483 70.72 1149 -16.14 12.10 5.65
500490 Bajaj Holdg. A1 10.00 3327.10 3340.50 3435.00 3328.55 3382.55 1.67 7263 244.48 888 12.35 3750.00 2203.65
507944 Bajaj Steel X 10.00 263.05 268.95 280.00 261.50 277.50 5.49 4788 13.14 35 3.62 448.00 178.00
524824 Bal Pharma B 10.00 62.00 60.30 63.75 60.30 62.50 0.81 599 0.38 10 44.64 109.00 56.65
530999 Balaji Amine B 2.00 401.20 405.40 417.45 405.40 412.05 2.70 3421 14.07 243 11.31 630.00 368.50
532382 Balaji Tele. B 2.00 68.30 69.90 74.65 69.80 73.60 7.76 10967 8.01 223 -7.65 134.00 68.00
513142 Balasore All X 5.00 17.30 17.35 18.15 17.10 18.00 4.05 21261 3.75 133 -100.00 48.45 15.90
502355 Balkrish Ind A1 2.00 776.50 783.00 814.85 777.00 799.75 2.99 33993 269.11 1201 19.77 1467.40 741.10
539251 Balkrishna P B 10.00 32.25 33.90 33.90 32.45 32.45 0.62 573 0.19 12 -0.83 83.70 31.85
500102 Ballarpur In B 2.00 2.46 2.58 2.58 2.52 2.58 4.88 716337 18.46 181 -0.31 12.15 1.85
532485 Balmer Law.I B 10.00 388.50 394.95 398.55 387.55 396.50 2.06 4254 16.77 103 11.68 457.50 361.00
523319 Balmer Lawri B 10.00 169.00 169.90 183.00 169.90 181.55 7.43 19974 35.64 642 11.00 232.95 160.00
500038 Balrampur Ch A1 1.00 148.80 150.05 155.00 147.15 153.60 3.23 199598 305.17 1907 14.49 157.50 59.70
519295 Bambino Agro X 10.00 167.95 175.00 179.40 175.00 177.90 5.92 76 0.13 6 29.80 243.00 159.10
531591 Bampsl Secur X 10.00 1.80 1.80 1.80 1.80 1.80 0.00 100 0.00 1 18.00 2.05 0.95
526849 Banaras Bead B 10.00 51.70 51.80 51.80 51.80 51.80 0.19 1 0.00 1 42.46 74.00 37.05
500039 Banco Prod. B 2.00 137.85 140.25 142.15 139.35 140.80 2.14 2272 3.20 53 11.04 240.55 135.00
541153 Bandhan Bank A1 10.00 613.15 619.00 620.85 584.35 597.25 -2.59 95642 570.26 3675 36.51 741.00 369.15
532946 Bang Oversea B 10.00 46.60 46.70 47.45 45.00 46.40 -0.43 1766 0.81 40 31.56 63.40 29.70
539120 Bangalore FF X 10.00 14.00 13.30 13.30 13.30 13.30 -5.00 400 0.05 1 22.17 22.45 13.30
590106 Bank BeES B 10.00 3094.88 3115.00 3179.77 3115.00 3172.68 2.51 59 1.86 16 -- 3225.01 2466.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500041 Bann.Aman.Sg B 10.00 1327.80 1350.00 1400.95 1338.45 1370.45 3.21 178 2.42 57 29.72 1946.00 1236.05
532674 Bann.Aman.Sp B 10.00 175.00 180.40 195.00 171.60 189.10 8.06 3335 6.28 27 20.47 249.00 157.00
538546 Bansal Roof M 10.00 39.00 39.00 40.00 39.00 40.00 2.56 6000 2.37 2 -- 49.20 28.00
503722 Banswara Syn B 10.00 71.80 74.75 77.45 71.60 71.95 0.21 218 0.16 11 4.53 104.00 55.45
532916 Barak Valley T 10.00 16.40 15.85 16.30 15.85 16.30 -0.61 458 0.07 3 -36.22 24.50 13.55
532336 Baron Info. XT 10.00 0.20 0.19 0.19 0.19 0.19 -5.00 300 0.00 2 -1.46 0.22 0.19
532694 Bartronics B 10.00 6.10 6.74 6.74 5.87 6.15 0.82 13148 0.82 126 -0.29 12.70 4.16
524687 Basant Agro X 1.00 3.51 3.51 3.73 3.51 3.70 5.41 18775 0.69 23 5.00 7.35 3.36
500042 BASF A1 10.00 1317.65 1313.55 1334.00 1307.10 1325.35 0.58 302 3.98 50 70.20 2125.00 1180.05
500043 Bata (I) A1 5.00 1366.80 1370.00 1373.20 1330.55 1340.30 -1.94 48872 656.57 1991 58.71 1478.40 740.00
522004 Batliboi X 5.00 14.00 14.00 14.00 13.60 13.94 -0.43 3675 0.51 13 -278.80 23.30 11.50
506285 Bayer CropSc A1 10.00 4065.95 4075.95 4092.55 4059.30 4067.40 0.04 134 5.45 54 45.86 4781.90 3700.00
537766 BC Power Con B 2.00 37.20 37.70 37.70 36.95 37.05 -0.40 3487628 1298.80 713 97.50 45.20 19.05
517246 BCC Fuba XT 10.00 12.63 12.40 12.88 12.40 12.88 1.98 2011 0.25 8 -12.15 14.25 4.28
524332 BCL X 10.00 90.25 91.30 96.00 91.30 95.70 6.04 26917 25.48 184 4.27 139.40 85.10
539621 BCL Enterp. X 10.00 16.60 17.10 17.10 16.40 16.50 -0.60 24335 4.07 145 26.19 19.60 9.60
524828 BDH Inds. XT 10.00 72.55 73.50 75.50 72.00 74.75 3.03 3538 2.61 32 7.80 80.45 61.75
539018 Beekay Steel X 10.00 280.20 281.00 305.00 281.00 295.00 5.28 954 2.76 13 5.62 440.00 252.00
539399 Bella Casa F T 10.00 127.90 134.25 134.25 134.25 134.25 4.96 1 0.00 1 17.50 200.00 123.00
522650 Bemco Hydrau X 10.00 116.60 122.40 122.40 122.40 122.40 4.97 102 0.12 2 16.45 188.45 91.20
500048 BEML A1 10.00 935.25 948.90 982.00 944.95 976.20 4.38 175783 1702.29 4278 45.70 1034.35 521.00
509438 Benares Hotl XT 10.00 1448.15 1517.95 1520.55 1511.00 1516.60 4.73 290 4.40 33 22.61 1650.95 1140.35
533095 Bengal &Assm B 10.00 1580.00 1580.00 1600.00 1580.00 1580.50 0.03 92 1.47 16 49.33 2380.00 1160.00
532230 Bengal Tea X 10.00 36.15 34.85 34.85 34.35 34.35 -4.98 246 0.08 6 -22.75 57.20 34.20
509480 Berger Paint A1 1.00 307.35 315.95 315.95 308.15 310.65 1.07 68493 212.82 1022 61.27 349.00 260.55
524606 Beryl Drugs X 10.00 6.65 6.32 6.32 6.32 6.32 -4.96 2500 0.16 2 4.39 17.65 5.56
508664 Best E.Hotel XT 1.00 20.90 20.50 20.50 20.50 20.50 -1.91 4 0.00 2 82.00 93.75 20.50
512477 Betex (I) X 10.00 22.00 23.10 23.10 21.05 21.75 -1.14 100 0.02 4 2.81 58.85 20.70
533303 BF Invest. B 5.00 255.20 257.05 258.50 245.40 253.75 -0.57 27409 69.50 905 28.19 367.40 168.00
532430 BF Utilities B 5.00 206.35 207.45 212.50 197.90 210.30 1.91 190350 393.17 4139 29.17 393.00 147.75
532930 BGR Energy B 10.00 55.50 55.70 58.25 54.20 57.90 4.32 20531 11.70 316 17.03 118.20 44.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511501 Bha Bhu Fin X 10.00 18.55 19.70 19.70 17.60 18.15 -2.16 3200 0.59 19 9.92 21.70 14.90
530803 Bhageria Ind B 5.00 272.55 283.90 283.90 270.10 272.70 0.06 1041 2.84 32 8.29 345.15 211.00
531719 Bhagira.Chem X 10.00 496.85 485.55 495.85 485.10 490.40 -1.30 8463 41.23 45 22.28 539.80 206.00
512296 Bhagy.India B 2.00 27.80 27.50 27.75 27.00 27.15 -2.34 4270 1.16 18 13.37 53.90 25.25
540621 Bhagya.Propr B 2.00 25.05 25.00 28.85 25.00 25.40 1.40 1440 0.37 5 12.45 32.40 18.60
512608 Bhandari Hos B 1.00 1.85 1.84 1.85 1.75 1.85 0.00 20600 0.37 24 4.51 2.99 1.65
500052 Bhansali Eng B 1.00 76.90 77.85 79.00 76.20 78.50 2.08 68765 53.63 685 28.04 166.50 57.00
531862 Bharat Agri X 10.00 109.40 109.40 112.95 107.10 112.00 2.38 1434 1.60 7 71.34 184.00 101.00
503960 Bharat Bijle B 10.00 983.75 990.00 1014.50 990.00 1003.90 2.05 1854 18.64 100 13.66 1587.00 953.00
541143 Bharat Dynam B 10.00 302.30 300.15 310.50 300.00 308.65 2.10 8411 25.72 290 8.91 428.00 224.00
500049 Bharat Elect A1 1.00 102.35 103.00 112.00 103.00 111.65 9.09 2730217 2986.40 13126 14.97 125.25 72.55
533228 Bharat Finan A1 10.00 1001.75 1012.90 1035.80 1005.80 1032.55 3.07 24804 253.38 872 14.70 1248.65 824.30
500493 Bharat Forge A1 2.00 459.95 465.00 478.00 461.50 476.25 3.54 93145 438.58 1475 20.70 692.50 445.10
505688 Bharat Gears B 10.00 121.05 121.55 136.55 121.55 131.20 8.38 3011 3.89 126 8.07 209.25 116.10
524663 Bharat Immun B 10.00 7.89 8.00 8.50 7.82 8.22 4.18 31121 2.53 92 -6.37 22.85 7.10
541096 Bharat Paren XT 10.00 212.75 202.15 202.15 202.15 202.15 -4.98 25 0.05 1 7.76 258.80 116.25
590021 Bharat Rasay B 10.00 4214.20 4200.00 4350.00 4173.00 4287.75 1.75 286 12.13 74 15.49 8395.00 3352.10
540700 Bharat Road B 10.00 98.30 97.45 98.75 94.90 96.80 -1.53 316 0.30 9 -11.00 202.00 77.00
523229 Bharat Seats X 2.00 73.50 75.05 78.80 72.15 76.85 4.56 12853 9.54 327 11.27 209.90 65.95
539799 Bharat Wire B 10.00 43.40 43.00 44.00 42.25 42.75 -1.50 4997 2.15 29 -6.19 115.00 40.00
533499 Bharatiya Gl T 10.00 2.47 2.35 2.50 2.35 2.50 1.21 515 0.01 4 62.50 4.36 2.11
532454 Bharti Artl A1 5.00 338.40 339.90 356.00 339.90 353.30 4.40 311079 1085.85 3384 441.63 365.86 254.28
534816 Bharti Infra A1 10.00 273.05 279.00 280.15 270.15 278.30 1.92 44952 124.45 864 20.65 333.80 241.80
524534 Bhaskar Agro XT 10.00 18.90 18.00 18.00 18.00 18.00 -4.76 2100 0.38 13 15.13 34.70 12.50
540956 Bhatia Comm. M 10.00 80.70 80.75 80.80 80.75 80.80 0.12 8000 6.46 4 212.63 94.50 72.00
500103 BHEL A1 2.00 66.50 67.00 69.50 66.80 69.00 3.76 1459057 999.58 3338 24.30 86.80 56.25
514272 Bhilwara Spn X 10.00 12.91 13.50 13.50 12.27 13.14 1.78 2400 0.31 14 1.56 14.00 6.68
533108 Bhilwara Tec X 1.00 6.86 7.39 7.39 7.10 7.10 3.50 213 0.02 4 142.00 13.88 6.15
506027 Bhoruka Alum X 10.00 0.83 0.87 0.87 0.87 0.87 4.82 70 0.00 1 5.44 0.90 0.44
500058 Bihar Sponge XT 10.00 0.89 0.85 0.93 0.85 0.93 4.49 1748 0.02 10 13.29 1.40 0.63
533321 Bil Energy S T 1.00 4.27 4.47 4.48 4.47 4.48 4.92 97190 4.35 25 10.42 6.57 0.46
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526853 Bilcare X 10.00 21.85 21.80 23.45 21.80 22.35 2.29 3694 0.84 61 -0.17 53.45 19.50
505681 Bimetal Bear X 10.00 436.95 436.10 469.80 435.10 468.65 7.25 823 3.77 42 14.04 603.00 425.05
500059 Binani Inds. T 10.00 28.65 27.80 29.70 27.80 29.55 3.14 2205 0.64 24 -9.66 119.70 24.70
514215 Binny X 5.00 109.90 107.30 131.85 107.30 131.20 19.38 8176 10.31 146 39.88 245.85 95.05
535620 Binny Mills X 10.00 61.75 64.80 64.80 60.95 60.95 -1.30 8 0.00 2 -1.38 238.00 52.10
534535 Bio Green Pa X 10.00 4.10 4.05 4.05 3.90 3.90 -4.88 27503 1.10 16 -5.06 7.95 2.62
532523 Biocon A1 5.00 510.70 513.00 535.00 512.90 533.35 4.44 202818 1072.81 4590 35.34 718.35 509.05
532330 Biopac (I) X 10.00 3.53 3.70 3.70 3.70 3.70 4.82 1672 0.06 9 -0.28 16.93 3.03
500060 Birla Cable B 10.00 90.25 92.10 107.00 91.25 102.85 13.96 48092 47.73 920 6.56 230.00 74.60
500335 Birla Corp. A1 10.00 608.10 610.50 624.00 607.00 620.25 2.00 8664 53.70 455 18.68 818.75 440.00
533006 Birla Cotsyn XT 1.00 0.08 0.08 0.08 0.08 0.08 0.00 39192 0.03 12 -0.20 0.08 0.08
522105 Birla Precis X 2.00 16.70 17.40 17.75 17.10 17.40 4.19 54197 9.43 248 8.57 20.14 7.16
532400 Birlasoft A1 2.00 86.50 88.05 89.65 86.60 88.90 2.77 49832 43.90 577 7.97 196.36 80.30
532134 Bk of Baroda A1 2.00 127.50 129.50 138.40 128.70 137.05 7.49 3564971 4785.74 14552 107.91 157.44 90.70
532149 Bk of India A1 10.00 89.10 90.40 98.00 90.00 96.90 8.75 1892536 1783.43 5859 -5.72 110.05 73.30
532525 Bk of Mahars B 10.00 15.85 15.85 16.30 15.75 16.15 1.89 104023 16.65 315 -1.97 20.00 10.73
539043 BKM Inds. T 1.00 4.04 3.84 3.84 3.84 3.84 -4.95 468 0.02 4 -0.93 28.05 3.46
532719 BL Kashyap B 1.00 15.70 15.60 17.05 15.60 16.60 5.73 11896 1.95 76 7.16 46.45 13.75
514183 Black Rose I X 1.00 42.10 43.95 46.40 42.65 45.10 7.13 16147 7.24 105 18.56 54.50 37.00
532290 BLB B 1.00 6.64 7.30 7.30 5.98 5.98 -9.94 34995 2.10 129 9.80 8.80 3.50
506197 Bliss GVS Ph B 1.00 164.60 165.40 169.00 159.15 160.35 -2.58 577440 949.74 934 13.36 204.00 125.00
526225 Bloom Dekor X 10.00 14.47 13.76 15.18 13.75 15.15 4.70 2570 0.37 26 -1.32 50.90 12.65
540073 BLS Intnl. B 1.00 126.70 125.05 127.55 121.75 126.15 -0.43 3905 4.89 126 11.91 201.50 90.95
502761 Blue Blend(I B 10.00 3.24 2.92 2.92 2.92 2.92 -9.88 76 0.00 2 -0.11 11.65 2.92
506981 Blue Chip Tx X 10.00 91.70 90.00 97.90 90.00 92.00 0.33 202 0.18 10 4.78 283.45 82.00
531495 Blue Coast H B 10.00 44.25 42.05 42.05 42.05 42.05 -4.97 2 0.00 1 -7.73 120.05 42.05
526612 Blue Dart Ex A1 10.00 2692.45 2784.00 2785.00 2678.00 2694.30 0.07 339 9.18 73 72.98 3912.00 2620.00
500067 Blue Star A1 2.00 757.10 756.90 774.95 756.70 769.45 1.63 4698 36.04 510 38.98 786.00 507.30
542669 BMW Inds. XT 1.00 26.80 25.50 28.10 25.50 27.00 0.75 26585 7.16 60 13.50 30.45 24.30
523019 BN Rathi Sec X 10.00 20.95 20.95 21.40 20.95 21.25 1.43 1006 0.21 4 9.24 47.00 17.80
500069 BNK Capital X 10.00 84.25 84.00 84.00 83.95 83.95 -0.36 86 0.07 3 11.91 154.00 80.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524370 Bodal Chem. B 2.00 110.95 112.90 118.90 112.90 116.25 4.78 12918 14.92 256 9.92 156.25 89.70
539122 Bodhtree Con X 10.00 31.20 32.85 33.00 30.35 32.20 3.21 2207 0.69 34 8.80 78.20 28.55
501425 Bombay Burma A1 2.00 1123.55 1131.80 1169.85 1124.00 1142.35 1.67 6919 79.04 727 -405.09 2113.85 1104.00
501430 Bombay Cycle X 10.00 2196.95 2102.00 2102.00 2101.00 2101.05 -4.37 11 0.23 4 17.08 3300.00 1600.00
500020 Bombay Dyein A1 2.00 115.65 116.90 124.15 115.45 123.20 6.53 319732 386.79 3281 2.07 284.00 82.35
532678 Bombay Rayon T 10.00 8.49 8.91 8.91 8.91 8.91 4.95 1486 0.13 9 -0.21 29.85 5.78
502219 Borosil Glas B 1.00 198.70 200.15 200.20 186.85 192.10 -3.32 41931 81.34 821 37.81 397.90 186.85
500530 Bosch A1 10.00 16779.15 17180.00 17180.00 16769.00 16994.40 1.28 690 116.83 273 31.36 22400.00 16686.00
500547 BPCL A1 10.00 384.70 396.10 398.70 386.65 395.20 2.73 368537 1447.07 3975 12.02 428.80 239.00
500074 BPL B 10.00 22.20 22.90 23.90 22.00 23.50 5.86 20513 4.73 170 123.68 65.75 19.10
535693 Brahmap.Infr X 10.00 24.00 25.00 25.00 25.00 25.00 4.17 100 0.03 1 5.21 32.90 19.00
530207 Brawn Biotec XT 10.00 39.00 37.10 39.00 37.10 39.00 0.00 111 0.04 3 8.80 53.90 33.30
532929 Brigade Entp B 10.00 241.70 240.50 255.70 240.50 253.65 4.94 11785 29.63 374 14.40 264.00 157.10
526731 Bright Bros. X 10.00 65.20 58.00 72.00 58.00 68.55 5.14 510 0.35 16 19.47 98.90 57.55
532368 Brightcom Gr T 2.00 5.70 5.90 5.90 5.42 5.77 1.23 427983 23.83 207 0.68 7.47 2.25
532113 Brijlax. Le. X 10.00 1.69 1.66 1.66 1.66 1.66 -1.78 1 0.00 1 23.71 4.42 1.66
500825 Britannia A1 1.00 2839.30 2855.55 2865.20 2809.95 2851.75 0.44 7637 216.92 751 59.12 3472.05 2610.02
533543 Brooks Lab. B 10.00 50.60 51.15 56.90 51.15 55.25 9.19 19829 10.90 260 -8.84 101.15 38.10
532123 BSEL Infra. B 10.00 1.74 1.75 1.80 1.72 1.75 0.57 1949 0.03 8 -4.61 4.18 1.38
514045 BSL B 10.00 35.55 35.00 39.50 35.00 39.05 9.85 540 0.20 18 45.94 72.00 34.30
542206 BT Syndicate X 1.00 17.55 18.60 18.60 17.55 17.55 0.00 456 0.08 13 54.84 18.60 8.50
532931 Burnpur Ceme T 10.00 2.33 2.35 2.44 2.26 2.41 3.43 39484 0.94 65 -1.64 7.18 2.16
517421 Butterfly G B 10.00 176.90 183.00 192.00 180.00 188.95 6.81 5223 9.74 248 37.79 470.00 153.70
531373 Byke Hosp. B 10.00 28.10 28.10 28.70 28.00 28.10 0.00 6694 1.89 45 4.93 180.00 25.20