Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 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 17/09/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508136 B&A X 10.00 131.60 135.00 138.15 131.00 134.50 2.20 2241 3.03 16 44.83 235.00 110.00
532380 Baba Arts X 1.00 2.66 2.90 2.90 2.90 2.90 9.02 11 0.00 2 12.61 4.63 2.06
524516 Bacil Pharma XT 10.00 2.27 2.16 2.16 2.16 2.16 -4.85 100 0.00 1 -4.41 3.61 2.06
532507 BAG Films B 2.00 1.99 2.04 2.04 1.90 1.90 -4.52 37493 0.73 41 5.94 5.55 1.85
530197 Bagadia Colo XT 10.00 17.00 16.15 16.15 16.15 16.15 -5.00 300 0.05 3 48.94 17.85 6.07
511724 Baid Leasing X 10.00 42.45 44.55 44.55 41.50 41.75 -1.65 19 0.01 5 5.34 299.00 38.95
532977 Bajaj Auto A1 10.00 2874.10 2874.10 2875.65 2764.20 2773.45 -3.50 11670 328.17 1083 16.39 3145.55 2400.00
533229 Bajaj Consm. A1 1.00 256.30 254.00 258.25 253.00 253.25 -1.19 2150 5.48 147 16.17 474.45 240.05
500031 Bajaj Elec. A1 2.00 391.10 391.20 402.15 385.00 392.05 0.24 11444 44.83 1008 27.90 587.75 338.85
500034 Bajaj Fin. A1 2.00 3418.35 3424.20 3433.00 3354.50 3365.65 -1.54 78344 2660.46 4844 44.82 3761.35 1912.00
532978 Bajaj Finser A1 5.00 7278.95 7287.00 7324.95 7102.00 7149.65 -1.78 8734 631.71 1291 35.13 8577.05 4960.00
539872 Bajaj Health B 10.00 179.00 179.00 181.00 179.00 181.00 1.12 81 0.15 6 33.27 265.00 170.00
500032 Bajaj Hind.S B 1.00 7.61 7.61 7.88 7.51 7.54 -0.92 284204 21.87 382 10.05 12.10 5.05
500490 Bajaj Holdg. A1 10.00 3317.10 3300.00 3300.00 3216.00 3225.00 -2.78 551 17.93 166 11.94 3799.00 2203.65
507944 Bajaj Steel X 10.00 215.90 207.75 215.90 207.75 211.50 -2.04 878 1.85 39 2.63 448.00 160.50
524824 Bal Pharma B 10.00 44.65 44.15 44.90 42.60 42.60 -4.59 651 0.28 67 30.43 104.60 33.10
530999 Balaji Amine B 2.00 302.40 302.20 314.30 285.00 291.40 -3.64 5144 15.35 440 9.06 543.50 210.00
532382 Balaji Tele. B 2.00 57.75 59.50 59.50 55.00 55.85 -3.29 3392 1.91 211 -5.02 110.75 44.85
513142 Balasore All XT 5.00 13.62 14.30 14.30 14.30 14.30 4.99 44518 6.37 92 -3.55 40.75 8.92
502355 Balkrish Ind A1 2.00 765.40 764.00 764.00 743.65 747.15 -2.38 10741 80.85 466 19.84 1189.25 682.65
539251 Balkrishna P B 10.00 33.55 33.55 33.55 31.90 31.90 -4.92 6047 1.97 28 -0.84 69.00 15.05
500102 Ballarpur In B 2.00 0.64 0.64 0.64 0.61 0.61 -4.69 653323 4.03 73 -0.09 9.07 0.56
532485 Balmer Law.I B 10.00 387.70 389.95 399.95 387.10 395.15 1.92 19120 75.36 515 11.48 459.80 361.00
523319 Balmer Lawri B 10.00 176.45 178.00 191.20 178.00 180.20 2.13 77338 142.38 2154 11.56 213.00 160.00
500038 Balrampur Ch A1 1.00 149.95 152.80 157.55 147.10 149.15 -0.53 274928 421.63 3577 5.44 167.00 66.00
520127 Balurgh.Tech XT 10.00 8.09 8.47 8.47 7.75 7.80 -3.58 3213 0.25 11 12.38 8.52 3.05
519295 Bambino Agro X 10.00 138.80 133.55 139.00 133.55 136.55 -1.62 135 0.19 8 20.63 217.30 124.00
526849 Banaras Bead B 10.00 39.30 40.60 41.95 40.30 41.95 6.74 104 0.04 63 23.84 61.80 36.10
509053 Banas Fin. XT 10.00 9.34 9.34 9.34 8.88 8.88 -4.93 102 0.01 5 8.46 9.35 3.33
500039 Banco Prod. B 2.00 111.70 112.00 113.75 106.25 107.85 -3.45 9137 10.03 237 11.38 223.50 91.00
541153 Bandhan Bank A1 10.00 450.10 451.55 451.55 445.00 446.65 -0.77 10197 45.66 787 24.54 635.54 369.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532946 Bang Oversea B 10.00 31.85 31.25 31.70 30.25 31.10 -2.35 7517 2.35 43 5.63 63.40 27.50
590106 Bank BeES B 10.00 2850.77 2835.00 2835.43 2769.00 2775.37 -2.64 139 3.88 60 -- 3231.80 2466.30
500041 Bann.Aman.Sg B 10.00 1126.20 1199.00 1237.00 1139.85 1187.80 5.47 80 0.96 44 18.97 1946.00 1046.60
532674 Bann.Aman.Sp B 10.00 137.85 139.00 148.80 139.00 140.75 2.10 611 0.87 104 11.81 228.95 109.00
538546 Bansal Roof M 10.00 31.00 31.00 31.00 31.00 31.00 0.00 3000 0.93 1 -- 49.20 28.00
503722 Banswara Syn B 10.00 69.00 72.85 72.85 67.55 71.90 4.20 80 0.06 6 4.53 104.00 50.00
513502 Baroda Extr. XT 1.00 0.33 0.34 0.34 0.32 0.32 -3.03 6700 0.02 4 -2.91 0.40 0.20
532694 Bartronics T 10.00 2.33 2.23 2.44 2.23 2.35 0.86 4865 0.11 9 -0.13 8.70 2.20
524687 Basant Agro X 1.00 3.42 3.64 3.70 3.26 3.56 4.09 49652 1.77 59 4.45 6.00 2.75
500042 BASF A1 10.00 1022.75 1029.00 1040.00 997.10 1001.25 -2.10 597 6.06 138 66.18 1902.00 973.70
500043 Bata (I) A1 5.00 1570.05 1570.00 1576.00 1556.65 1561.50 -0.54 13470 211.32 844 57.68 1579.45 833.50
522004 Batliboi X 5.00 10.63 10.60 10.85 9.25 9.55 -10.16 14161 1.37 118 -191.00 18.10 8.50
506285 Bayer CropSc A1 10.00 3271.20 3384.95 3384.95 3155.50 3187.20 -2.57 286 9.33 129 73.08 4474.75 2952.00
537766 BC Power Con B 2.00 10.30 10.50 10.50 10.10 10.10 -1.94 3701 0.38 10 32.58 51.20 9.60
524332 BCL X 10.00 90.25 92.50 92.50 84.90 86.10 -4.60 21949 19.18 196 3.91 136.00 57.05
539621 BCL Enterp. X 10.00 18.75 18.45 18.45 18.25 18.25 -2.67 10976 2.00 58 44.51 26.40 13.80
524828 BDH Inds. XT 10.00 68.20 67.50 67.50 64.85 66.15 -3.01 1291 0.86 17 6.71 80.45 52.35
539447 Beardsell B 2.00 11.66 11.80 11.98 11.80 11.89 1.97 82 0.01 16 -29.73 36.85 10.60
533270 Bedmutha Ind B 10.00 12.45 12.66 12.66 12.15 12.15 -2.41 1005 0.12 5 -0.41 27.30 10.50
539018 Beekay Steel X 10.00 261.00 301.95 301.95 252.00 257.85 -1.21 1645 4.30 37 5.19 440.00 200.00
539399 Bella Casa F T 10.00 114.20 110.20 119.80 110.20 119.80 4.90 1236 1.36 3 15.24 181.00 105.10
522650 Bemco Hydrau X 10.00 136.80 130.00 130.00 130.00 130.00 -4.97 10 0.01 1 24.95 172.00 91.20
500048 BEML A1 10.00 835.05 835.05 846.90 811.25 814.10 -2.51 36040 298.60 1404 26.70 1034.35 521.00
509438 Benares Hotl XT 10.00 1324.95 1375.00 1379.75 1325.00 1350.95 1.96 38 0.51 6 19.87 1668.00 1140.35
533095 Bengal &Assm B 10.00 1377.95 1370.00 1370.00 1341.00 1342.00 -2.61 462 6.28 39 31.64 2200.05 1160.00
509480 Berger Paint A1 1.00 366.45 369.70 369.70 362.00 365.10 -0.37 94361 344.44 816 65.78 375.00 260.55
524606 Beryl Drugs X 10.00 4.32 4.53 4.53 4.53 4.53 4.86 62 0.00 2 3.19 13.20 3.60
508664 Best E.Hotel XT 1.00 7.84 7.69 7.69 7.69 7.69 -1.91 6620 0.51 8 76.90 83.55 7.69
512477 Betex (I) X 10.00 22.45 21.35 21.35 21.35 21.35 -4.90 254 0.05 4 3.90 58.85 20.55
533303 BF Invest. B 5.00 287.45 288.50 291.00 273.00 274.75 -4.42 6125 17.12 296 22.99 366.40 168.00
532430 BF Utilities B 5.00 183.50 184.80 185.70 166.00 168.30 -8.28 78465 138.35 1903 31.81 326.90 145.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511664 BGIL Films XT 10.00 1.16 1.21 1.21 1.21 1.21 4.31 1 0.00 1 121.00 4.67 1.11
532930 BGR Energy B 10.00 38.65 39.00 39.50 36.60 36.90 -4.53 13196 5.06 183 5.89 76.80 32.30
511501 Bha Bhu Fin X 10.00 16.25 16.45 16.60 15.45 16.60 2.15 906 0.15 20 12.21 21.70 13.25
530803 Bhageria Ind B 5.00 122.70 122.00 132.55 121.00 121.70 -0.81 7562 9.57 165 7.51 167.47 95.00
531719 Bhagira.Chem X 10.00 394.00 391.00 394.30 366.00 380.80 -3.35 4807 18.54 86 13.38 540.00 366.00
512296 Bhagy.India B 2.00 19.80 20.90 20.90 19.10 20.15 1.77 780 0.16 11 11.19 37.90 17.50
540621 Bhagya.Propr B 2.00 20.80 20.30 22.00 20.30 21.15 1.68 509 0.11 5 8.60 32.40 18.14
512608 Bhandari Hos B 1.00 1.31 1.35 1.35 1.30 1.30 -0.76 1134 0.01 4 3.42 2.54 1.20
500052 Bhansali Eng B 1.00 67.50 67.10 67.20 62.00 63.10 -6.52 140958 91.16 1401 20.22 149.00 49.10
531862 Bharat Agri X 10.00 105.45 110.00 110.95 104.20 105.40 -0.05 29689 31.75 27 -15.45 133.40 101.00
503960 Bharat Bijle B 10.00 907.60 918.10 921.40 890.00 895.00 -1.39 64 0.58 24 12.84 1444.85 841.00
541143 Bharat Dynam B 10.00 285.55 285.15 288.20 280.00 280.10 -1.91 1508 4.29 160 12.63 378.00 224.00
500049 Bharat Elect A1 1.00 109.40 110.15 112.45 107.55 107.95 -1.33 1763349 1949.20 7607 13.48 117.45 72.55
500493 Bharat Forge A1 2.00 410.75 410.75 411.50 393.70 397.05 -3.34 33122 133.03 662 18.29 660.95 378.00
505688 Bharat Gears B 10.00 76.10 77.95 78.85 70.00 70.10 -7.88 1749 1.26 469 31.29 189.23 54.15
524663 Bharat Immun B 10.00 8.00 8.24 8.24 7.10 7.40 -7.50 7959 0.59 52 -3.89 18.05 5.50
541096 Bharat Paren XT 10.00 191.95 182.40 190.00 182.40 184.00 -4.14 200 0.37 7 4.27 258.80 160.00
590021 Bharat Rasay B 10.00 5469.10 5542.00 5586.85 5345.65 5385.60 -1.53 405 22.16 118 17.84 7541.60 3352.10
540700 Bharat Road B 10.00 72.45 72.30 73.85 70.20 71.15 -1.79 200 0.14 8 -8.09 164.90 60.70
523229 Bharat Seats X 2.00 63.30 64.95 64.95 62.10 62.10 -1.90 12447 7.85 99 10.78 170.00 51.00
539799 Bharat Wire B 10.00 28.10 28.95 28.95 27.75 27.80 -1.07 449 0.13 8 -2.16 104.00 27.05
533499 Bharatiya Gl T 10.00 1.44 1.51 1.51 1.50 1.51 4.86 1747 0.03 7 37.75 3.10 0.93
532454 Bharti Artl A1 5.00 343.90 345.60 349.40 332.65 339.85 -1.18 225897 765.05 3034 -68.24 378.75 254.28
534816 Bharti Infra A1 10.00 252.00 252.00 252.20 247.40 250.10 -0.75 120482 300.96 1194 16.86 333.80 238.70
526666 Bhartiya Int B 10.00 205.00 206.00 214.95 206.00 214.95 4.85 1075 2.22 10 16.20 374.20 191.00
540956 Bhatia Comm. M 10.00 77.60 77.75 77.75 77.75 77.75 0.19 64000 49.76 3 204.61 89.50 72.00
500103 BHEL A1 2.00 50.65 50.85 50.90 48.50 48.75 -3.75 884555 438.87 5102 20.14 78.75 46.65
514272 Bhilwara Spn X 10.00 13.18 12.53 12.60 12.53 12.53 -4.93 160 0.02 4 1.60 17.70 6.68
533108 Bhilwara Tec X 1.00 5.25 5.39 5.39 4.60 4.62 -12.00 865 0.04 15 77.00 11.99 4.10
506027 Bhoruka Alum XT 10.00 0.71 0.68 0.68 0.68 0.68 -4.23 43 0.00 1 -6.18 0.91 0.47
533321 Bil Energy S T 1.00 1.31 1.36 1.36 1.25 1.25 -4.58 17019 0.21 36 2.98 6.57 0.47
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526853 Bilcare X 10.00 21.29 22.35 22.35 21.00 21.66 1.74 15934 3.55 97 -0.13 40.00 12.30
505681 Bimetal Bear X 10.00 332.30 330.10 330.10 317.00 318.00 -4.30 1449 4.63 22 16.31 603.00 298.14
500059 Binani Inds. B 10.00 12.77 13.40 13.40 12.55 13.19 3.29 4131 0.53 18 -4.31 111.20 10.50
514215 Binny X 5.00 108.15 115.00 119.45 105.15 109.95 1.66 1227 1.38 26 -16.36 179.50 75.00
535620 Binny Mills X 10.00 31.95 33.50 33.50 30.40 30.70 -3.91 190 0.06 4 -0.64 139.00 23.80
534535 Bio Green Pa X 10.00 3.75 3.75 3.75 3.75 3.75 0.00 12 0.00 1 17.86 6.85 2.62
532523 Biocon A1 5.00 230.70 232.85 234.00 226.50 228.25 -1.06 157428 362.92 1587 27.60 359.17 211.30
532330 Biopac (I) XT 10.00 2.60 2.47 2.73 2.47 2.73 5.00 46 0.00 5 -0.22 10.68 2.10
500060 Birla Cable B 10.00 53.60 54.95 55.70 52.30 52.65 -1.77 28767 15.67 331 4.33 230.00 38.10
500335 Birla Corp. A1 10.00 589.00 593.80 603.00 562.10 569.55 -3.30 909 5.35 245 14.04 739.95 440.00
533006 Birla Cotsyn XT 1.00 0.08 0.08 0.08 0.08 0.08 0.00 7010 0.01 6 -0.20 0.08 0.08
533408 Birla Gold G E 10.00 3425.00 3432.00 3451.00 3432.00 3451.00 0.76 32 1.10 2 -- 3790.00 2775.00
522105 Birla Precis X 2.00 7.68 7.60 8.06 7.51 7.60 -1.04 38978 3.04 91 6.33 20.14 6.43
532400 Birlasoft A1 2.00 71.50 71.40 71.65 66.50 67.00 -6.29 46161 31.66 561 7.28 189.62 57.40
532134 Bk of Baroda A1 2.00 98.85 98.50 99.55 94.80 95.15 -3.74 1262077 1227.81 3453 59.47 143.60 89.10
532149 Bk of India A1 10.00 68.40 68.90 68.90 64.55 64.80 -5.26 702484 465.67 1585 -3.93 110.05 61.40
532525 Bk of Mahars B 10.00 12.09 12.09 12.12 11.92 11.99 -0.83 12619 1.52 106 -1.95 20.00 10.73
539043 BKM Inds. B 1.00 1.14 1.09 1.09 1.09 1.09 -4.39 600 0.01 2 -0.13 17.39 1.09
532719 BL Kashyap B 1.00 10.90 10.90 11.29 10.80 10.90 0.00 2601 0.28 11 -181.67 36.40 7.25
514183 Black Rose I X 1.00 58.60 57.15 58.80 56.65 58.30 -0.51 4039 2.32 41 18.81 69.70 37.20
506197 Bliss GVS Ph B 1.00 109.40 112.35 112.35 108.10 108.45 -0.87 25693 27.95 249 9.29 197.00 73.90
531175 BLS Infotech XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 500 0.00 1 -- 0.20 0.19
540073 BLS Intnl. B 1.00 87.15 89.55 89.55 84.00 85.65 -1.72 3318 2.86 49 9.43 156.25 64.85
502761 Blue Blend(I T 10.00 1.27 1.21 1.21 1.21 1.21 -4.72 200 0.00 3 -0.06 6.14 1.21
506981 Blue Chip Tx X 10.00 80.00 82.00 84.65 81.00 81.00 1.25 974 0.81 5 4.75 195.00 65.25
526612 Blue Dart Ex A1 10.00 2350.50 2351.00 2351.00 2230.10 2243.55 -4.55 82 1.86 68 75.95 3650.00 2158.40
500067 Blue Star A1 2.00 732.15 740.00 747.40 714.00 719.15 -1.78 2659 19.67 343 39.51 825.00 507.30
523019 BN Rathi Sec X 10.00 19.05 19.10 19.10 19.00 19.05 0.00 300 0.06 5 7.44 32.90 16.05
500069 BNK Capital X 10.00 74.10 71.05 71.55 71.00 71.20 -3.91 1885 1.34 4 7.35 153.50 63.75
524370 Bodal Chem. B 2.00 80.85 80.85 81.10 76.25 76.85 -4.95 29867 23.32 356 7.11 139.25 63.00
539122 Bodhtree Con X 10.00 44.85 45.40 45.40 43.20 44.20 -1.45 15047 6.65 201 13.27 71.80 28.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
501425 Bombay Burma A1 2.00 1170.35 1168.00 1211.35 1130.00 1146.30 -2.05 85033 991.11 6142 -345.27 1747.00 740.25
501430 Bombay Cycle X 10.00 976.25 1025.00 1025.00 938.25 999.90 2.42 24 0.24 19 15.38 1515.00 815.67
500020 Bombay Dyein A1 2.00 92.55 92.45 95.90 85.20 86.20 -6.86 859117 781.52 7902 1.30 246.45 60.75
532678 Bombay Rayon B 10.00 6.05 6.35 6.35 6.34 6.35 4.96 19022 1.21 160 -0.11 19.60 4.73
502219 Borosil Glas B 1.00 171.00 172.65 184.15 169.10 171.15 0.09 43382 77.23 1438 32.35 315.00 112.55
500530 Bosch A1 10.00 14258.60 14105.00 14171.00 13535.00 13660.95 -4.19 880 121.44 432 27.84 21142.00 12698.80
536965 BP Capital XT 10.00 10.61 10.08 10.08 10.08 10.08 -5.00 1 0.00 1 -15.27 16.61 8.58
500547 BPCL A1 10.00 380.10 379.95 379.95 367.55 368.70 -3.00 373375 1393.82 5034 13.53 421.30 239.00
500074 BPL B 10.00 20.75 20.15 20.75 19.95 20.05 -3.37 13628 2.76 99 -2005.00 50.45 13.65
530207 Brawn Biotec XT 10.00 32.35 30.75 30.80 30.75 30.80 -4.79 522 0.16 9 6.20 46.10 26.80
532929 Brigade Entp B 10.00 195.15 194.70 197.55 192.00 192.15 -1.54 7124 13.80 503 18.01 206.25 104.73
526731 Bright Bros. X 10.00 64.05 67.85 69.30 67.70 67.70 5.70 6472 4.39 27 8.45 91.35 46.00
532368 Brightcom Gr B 2.00 3.53 3.61 3.70 3.44 3.65 3.40 119008 4.33 108 0.43 7.47 2.25
532113 Brijlax. Le. X 10.00 0.92 0.91 0.91 0.91 0.91 -1.09 900 0.01 5 4.79 4.42 0.91
500825 Britannia A1 1.00 2717.20 2701.85 2741.20 2680.65 2693.50 -0.87 31029 844.16 3144 56.18 3317.00 2302.00
533543 Brooks Lab. B 10.00 39.40 38.90 41.30 37.90 39.00 -1.02 19638 7.84 198 -4.26 80.50 27.05
532123 BSEL Infra. T 10.00 1.17 1.12 1.12 1.12 1.12 -4.27 2350 0.03 8 -0.39 3.21 0.88
514045 BSL B 10.00 33.40 32.30 33.85 31.85 31.85 -4.64 390 0.13 103 -41.91 54.90 22.00
542206 BT Syndicate X 1.00 8.75 8.75 8.75 8.75 8.75 0.00 50 0.00 1 72.92 10.40 4.72
532931 Burnpur Ceme T 10.00 1.60 1.65 1.65 1.52 1.60 0.00 6012 0.09 11 -1.37 5.15 0.95
517421 Butterfly G B 10.00 165.25 168.00 170.00 156.20 156.75 -5.14 5503 9.04 173 26.70 327.00 141.00
531373 Byke Hosp. B 10.00 24.55 24.15 24.15 22.40 22.85 -6.92 4691 1.08 48 57.13 100.20 14.80