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 13/11/2018

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

526594	B Nanji Ent.	Z	10.00	7.86	8.25	8.25	8.25	8.25	4.96	1	0.00	1	-3.22	12.90	7.49

508136	B&A	X	10.00	198.05	198.00	221.00	198.00	208.85	5.45	1192	2.47	34	13.54	374.00	171.05

532380	Baba Arts	X	1.00	3.19	3.00	3.40	3.00	3.15	-1.25	14171	0.44	27	21.00	4.86	1.90

532989	Bafna Pharma	T	10.00	14.00	13.41	14.69	13.41	14.69	4.93	320	0.05	5	-2.22	30.35	10.91

532507	BAG Films	B	2.00	5.05	4.81	5.24	4.81	4.84	-4.16	65004	3.31	110	484.00	9.10	3.98

530197	Bagadia Colo	XT	10.00	6.38	6.07	6.69	6.07	6.69	4.86	1000	0.06	3	60.82	13.99	6.07

511724	Baid Leasing	X	10.00	155.50	147.75	147.75	147.75	147.75	-4.98	69	0.10	6	24.30	299.70	130.00

532977	Bajaj Auto	A1	10.00	2647.00	2650.00	2670.00	2615.05	2663.35	0.62	23173	612.43	1245	17.18	3472.60	2425.00

533229	Bajaj Corp	A1	1.00	354.45	350.55	354.90	343.10	353.90	-0.16	3469	12.19	181	24.17	525.00	342.00

500031	Bajaj Elec.	A1	2.00	499.25	494.00	505.00	492.05	501.95	0.54	8560	42.69	458	43.23	706.35	394.95

500034	Bajaj Fin.	A1	2.00	2279.80	2267.00	2311.50	2234.00	2285.00	0.23	112535	2558.13	5256	40.46	2995.10	1514.40

532978	Bajaj Finser	A1	5.00	5558.75	5568.90	5599.95	5538.80	5566.10	0.13	28385	1581.13	1509	20.52	7200.00	4444.00

500032	Bajaj Hind.S	B	1.00	11.74	11.70	11.85	11.25	11.32	-3.58	1084511	124.60	1029	-2.86	18.80	5.65

500490	Bajaj Holdg.	A1	10.00	2781.30	2799.95	2859.25	2775.75	2832.55	1.84	2946	82.76	519	10.16	3250.00	2203.65

507944	Bajaj Steel	X	10.00	383.55	383.55	401.00	371.00	375.85	-2.01	6282	23.98	215	5.66	448.00	140.00

524824	Bal Pharma	B	10.00	85.45	86.95	88.10	85.50	86.05	0.70	1263	1.09	35	61.46	128.00	69.55

530999	Balaji Amine	B	2.00	464.90	484.00	484.00	464.00	467.55	0.57	2797	13.15	154	12.02	781.00	411.60

532382	Balaji Tele.	B	2.00	102.35	101.75	102.30	100.00	100.55	-1.76	1392	1.41	59	-20.35	180.95	88.90

513142	Balasore All	X	5.00	34.00	33.65	37.40	33.60	36.45	7.21	118585	42.69	572	6.51	92.40	27.50

502355	Balkrish Ind	A1	2.00	948.40	949.50	962.30	938.00	958.60	1.08	60851	578.20	2466	22.70	1467.40	918.10

539251	Balkrishna P	B	10.00	55.15	53.75	56.50	53.20	55.05	-0.18	1730	0.95	26	-1.26	124.20	43.35

500102	Ballarpur In	B	2.00	6.23	6.17	6.50	6.15	6.18	-0.80	253643	15.92	713	-0.48	20.20	5.81

532485	Balmer Law.I	B	10.00	409.40	417.90	417.90	406.00	409.00	-0.10	1345	5.51	56	12.12	496.95	361.00

523319	Balmer Lawri	B	10.00	203.00	202.50	202.50	196.40	199.50	-1.72	13037	25.83	338	11.25	293.00	175.00

500038	Balrampur Ch	A1	1.00	117.50	117.00	117.00	112.05	112.80	-4.00	493543	564.93	3900	14.06	168.00	58.80

519295	Bambino Agro	X	10.00	202.40	205.00	205.00	195.00	202.00	-0.20	134	0.27	10	38.04	356.20	160.00

531591	Bampsl Secur	X	10.00	1.09	1.04	1.04	1.04	1.04	-4.59	3010	0.03	4	11.56	2.77	1.04

526849	Banaras Bead	B	10.00	50.00	53.00	57.00	49.00	49.55	-0.90	5039	2.63	26	28.31	108.00	40.20

500039	Banco Prod.	B	2.00	178.90	177.70	186.05	177.70	180.65	0.98	13077	23.68	228	10.39	276.25	165.10

541153	Bandhan Bank	B	10.00	426.95	422.00	435.00	418.25	433.35	1.50	45554	195.47	1383	31.20	741.00	369.15

532946	Bang Oversea	B	10.00	49.65	50.00	51.00	48.05	49.15	-1.01	8330	4.11	46	-1228.75	59.80	23.10

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


539120	Bangalore FF	XT	10.00	21.55	21.00	21.00	21.00	21.00	-2.55	200	0.04	1	47.73	22.45	9.77

590106	Bank BeES	B	10.00	2596.55	2592.49	2631.26	2592.49	2621.04	0.94	42	1.10	8	--	2890.00	2393.50

500041	Bann.Aman.Sg	B	10.00	1858.15	1825.20	1827.00	1811.20	1823.50	-1.86	26	0.47	15	26.96	2475.00	1385.25

532674	Bann.Aman.Sp	B	10.00	196.00	198.05	198.05	195.00	195.00	-0.51	235	0.46	7	41.76	406.70	190.00

503722	Banswara Syn	B	10.00	75.95	76.45	80.20	76.45	80.20	5.60	1172	0.94	17	5.05	159.90	60.25

513502	Baroda Extr.	XT	1.00	0.26	0.25	0.25	0.25	0.25	-3.85	1400	0.00	2	-3.57	0.36	0.20

532694	Bartronics	T	10.00	7.25	7.25	7.50	7.21	7.21	-0.55	6610	0.48	19	-0.48	17.50	6.45

524687	Basant Agro	X	1.00	5.50	5.20	5.57	5.20	5.52	0.36	9824	0.52	24	7.56	9.78	4.51

500042	BASF	A1	10.00	1601.25	1598.00	1610.00	1590.00	1593.50	-0.48	148	2.37	42	64.62	2430.00	1571.50

500043	Bata (I)	A1	5.00	1018.40	1020.00	1024.95	1004.85	1010.45	-0.78	30507	309.39	942	50.25	1116.00	656.80

522004	Batliboi	X	5.00	16.40	16.45	16.45	15.00	15.30	-6.71	20828	3.18	56	-306.00	54.75	13.10

506285	Bayer CropSc	A1	10.00	3993.75	3953.30	3967.70	3912.00	3941.40	-1.31	128	5.06	45	47.03	4879.90	3700.00

537766	BC Power Con	B	2.00	33.85	33.85	37.00	33.70	35.60	5.17	257854	91.76	768	35.96	42.00	19.05

524332	BCL	X	10.00	115.40	116.90	119.65	115.00	116.60	1.04	28282	33.05	116	10.33	195.70	86.10

542057	BCPL Railway	MT	10.00	36.75	35.45	36.25	35.45	36.15	-1.63	180000	64.83	21	14.94	37.80	34.50

524828	BDH Inds.	XT	10.00	73.65	72.50	75.90	72.50	72.70	-1.29	1631	1.19	18	9.14	88.00	63.05

539447	Beardsell	B	2.00	24.45	27.95	27.95	26.60	26.60	8.79	54	0.01	4	32.84	74.00	22.00

533270	Bedmutha Ind	T	10.00	19.15	18.60	19.00	18.45	18.80	-1.83	3444	0.64	9	-0.82	33.05	15.05

539546	Beekay Nirya	XT	10.00	7.03	6.95	6.95	6.79	6.79	-3.41	2315	0.16	5	37.72	9.95	4.65

539018	Beekay Steel	X	10.00	395.30	400.00	434.95	396.00	400.05	1.20	15332	62.61	225	8.65	555.54	252.00

539399	Bella Casa F	T	10.00	169.95	171.00	172.00	162.00	162.00	-4.68	504	0.85	4	437.84	269.90	126.10

500048	BEML	A1	10.00	718.50	710.00	728.95	701.75	722.20	0.51	61179	438.93	1419	49.36	1725.80	521.00

509438	Benares Hotl	XT	10.00	1261.95	1265.00	1304.95	1231.00	1231.00	-2.45	58	0.73	9	20.81	1519.35	1050.00

533095	Bengal &Assm	B	10.00	1788.95	1798.80	1799.00	1752.00	1793.30	0.24	184	3.29	20	57.63	2902.00	1515.00

532230	Bengal Tea	X	10.00	47.25	45.05	49.00	45.05	49.00	3.70	550	0.27	6	33.33	71.10	40.70

509480	Berger Paint	A1	1.00	300.80	300.00	309.50	300.00	308.75	2.64	41170	126.43	773	61.38	349.00	232.00

524606	Beryl Drugs	X	10.00	10.70	9.60	10.60	9.60	10.00	-6.54	845	0.08	7	4.65	17.65	8.00

512477	Betex (I)	X	10.00	45.25	43.55	45.75	43.55	45.15	-0.22	131	0.06	4	5.94	70.95	36.30

533303	BF Invest.	B	5.00	255.00	255.70	264.25	250.40	257.90	1.14	19799	51.13	866	48.57	430.85	202.35

532430	BF Utilities	B	5.00	218.80	217.05	219.25	213.00	216.60	-1.01	43052	93.26	1084	31.08	599.00	188.50

511664	BGIL Films	XT	10.00	2.99	2.85	2.85	2.85	2.85	-4.68	100	0.00	1	-23.75	4.30	2.31

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


532930	BGR Energy	B	10.00	68.80	68.05	68.80	65.60	66.85	-2.83	42065	28.10	694	51.42	155.25	50.15

511501	Bha Bhu Fin	X	10.00	16.90	16.90	18.55	16.90	18.35	8.58	5166	0.95	24	10.03	24.35	14.90

530803	Bhageria Ind	B	5.00	306.95	305.00	313.95	305.00	308.85	0.62	3838	11.89	110	9.51	364.60	211.00

531719	Bhagira.Chem	X	10.00	433.10	444.00	454.75	436.00	451.75	4.31	10194	45.83	118	81.40	522.30	206.00

512296	Bhagy.India	B	2.00	31.80	32.00	32.00	32.00	32.00	0.63	2	0.00	1	7.46	60.25	27.00

512608	Bhandari Hos	B	1.00	2.06	2.13	2.43	2.02	2.30	11.65	122936	2.75	115	6.76	5.07	1.65

500052	Bhansali Eng	B	1.00	84.80	84.00	85.55	83.10	84.15	-0.77	88761	74.65	906	15.30	224.40	74.40

531862	Bharat Agri	X	10.00	107.35	106.00	109.00	106.00	106.40	-0.88	2300	2.44	11	95.00	184.00	101.00

503960	Bharat Bijle	B	10.00	1289.80	1275.00	1331.00	1264.00	1299.20	0.73	1695	21.88	222	9.46	1790.00	970.00

541143	Bharat Dynam	B	10.00	294.60	292.00	294.30	289.10	290.95	-1.24	2420	7.04	128	11.77	428.00	260.00

500049	Bharat Elect	A1	1.00	95.20	95.00	95.20	92.80	94.70	-0.53	435649	409.96	1530	14.31	192.95	74.30

533228	Bharat Finan	A1	10.00	922.75	912.15	924.95	907.00	922.95	0.02	5685	52.17	187	17.22	1248.65	824.30

500493	Bharat Forge	A1	2.00	585.25	580.45	592.35	579.35	589.35	0.70	25452	149.73	600	34.71	799.65	541.10

505688	Bharat Gears	B	10.00	169.85	169.00	174.10	164.30	166.35	-2.06	6814	11.42	198	10.25	231.90	142.10

524663	Bharat Immun	B	10.00	13.33	13.20	13.80	13.00	13.11	-1.65	16536	2.16	53	-13.66	38.70	12.00

541096	Bharat Paren	XT	10.00	189.00	190.00	194.00	179.55	194.00	2.65	644	1.21	16	10.83	325.35	116.25

590021	Bharat Rasay	B	10.00	5673.35	5601.95	5848.95	5598.15	5817.05	2.53	107	6.19	41	22.96	8395.00	2910.00

540700	Bharat Road	B	10.00	96.00	91.00	95.00	90.05	92.85	-3.28	288	0.27	38	-10.55	205.00	90.05

523229	Bharat Seats	X	2.00	123.80	120.00	122.00	115.00	118.80	-4.04	40093	47.15	443	13.53	273.90	110.45

539799	Bharat Wire	B	10.00	74.25	83.00	83.00	70.60	72.65	-2.15	13714	9.92	136	-39.92	166.00	65.30

532609	Bharati Defe	Z	10.00	3.15	3.15	3.30	3.00	3.04	-3.49	4190	0.13	12	-0.01	8.86	2.46

533499	Bharatiya Gl	T	10.00	2.59	2.47	2.47	2.47	2.47	-4.63	2504	0.06	4	61.75	7.30	2.15

532454	Bharti Artl	A1	5.00	295.35	299.90	300.00	290.35	297.45	0.71	113113	333.43	1607	69.66	547.20	277.00

534816	Bharti Infra	A1	10.00	258.65	260.00	262.00	253.85	258.40	-0.10	31742	81.69	480	19.68	406.80	241.80

524534	Bhaskar Agro	XT	10.00	23.85	23.40	23.40	23.40	23.40	-1.89	800	0.19	8	13.85	28.75	12.50

540956	Bhatia Comm.	M	10.00	79.00	80.40	80.55	80.40	80.55	1.96	8000	6.44	4	211.97	94.50	74.70

500103	BHEL	A1	2.00	68.90	69.00	69.40	67.90	68.70	-0.29	586742	402.94	1945	26.53	108.00	64.50

533108	Bhilwara Tec	X	1.00	8.84	8.85	9.50	8.51	8.65	-2.15	535	0.05	14	144.17	20.70	7.01

506027	Bhoruka Alum	X	10.00	0.75	0.78	0.78	0.78	0.78	4.00	2015	0.02	3	5.20	0.81	0.44

500055	Bhushan Stee	B	2.00	27.80	28.00	28.00	27.00	27.85	0.18	54564	15.11	306	-0.03	76.15	21.00

540061	Bigbloc Cons	B	10.00	51.00	50.75	51.00	48.70	50.00	-1.96	3899	1.95	81	22.52	192.40	43.45

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


500058	Bihar Sponge	XT	10.00	0.77	0.74	0.80	0.74	0.80	3.90	2557	0.02	7	10.00	3.40	0.65

533321	Bil Energy S	T	1.00	0.53	0.51	0.52	0.51	0.51	-3.77	11605	0.06	8	-0.96	2.05	0.37

526853	Bilcare	X	10.00	36.60	38.85	38.85	35.00	35.00	-4.37	2929	1.05	43	-0.26	91.65	28.55

505681	Bimetal Bear	X	10.00	530.50	541.95	541.95	520.15	526.50	-0.75	28	0.15	6	16.75	689.00	476.15

500059	Binani Inds.	B	10.00	80.25	80.95	80.95	79.10	79.70	-0.69	5493	4.39	34	-27.11	152.80	73.05

514215	Binny	X	5.00	149.65	149.90	151.00	146.05	150.05	0.27	1563	2.34	30	97.44	318.00	126.00

535620	Binny Mills	X	10.00	105.30	110.00	110.00	98.00	102.10	-3.04	649	0.66	24	-2.30	404.00	62.20

534535	Bio Green Pa	X	10.00	3.56	3.56	3.63	3.49	3.63	1.97	7126	0.25	11	-2.65	7.95	1.28

532523	Biocon	A1	5.00	626.55	626.00	631.05	607.70	619.25	-1.17	179233	1104.54	3473	53.34	718.35	365.25

524396	Biofil Chem	T	10.00	9.70	9.22	9.22	9.22	9.22	-4.95	1	0.00	1	35.46	21.00	7.00

532330	Biopac (I)	X	10.00	8.70	8.69	8.78	8.28	8.78	0.92	471	0.04	7	-0.95	45.45	6.95

538364	Birdhi Chand	XT	1.00	0.77	0.77	0.80	0.74	0.80	3.90	16639	0.13	34	-26.67	8.40	0.56

500060	Birla Cable	B	10.00	181.30	175.00	190.35	175.00	190.35	4.99	41295	77.97	881	20.76	203.55	50.10

500335	Birla Corp.	A1	10.00	637.75	630.95	632.00	608.75	619.25	-2.90	1364	8.49	185	22.77	1290.00	521.00

533006	Birla Cotsyn	XT	1.00	0.08	0.08	0.08	0.08	0.08	0.00	100793	0.08	20	-0.23	0.10	0.08

522105	Birla Precis	X	2.00	18.55	19.10	19.20	18.00	19.05	2.70	214417	40.35	805	18.68	20.14	4.87

532134	Bk of Baroda	A1	2.00	109.40	109.00	109.15	106.50	108.60	-0.73	924510	996.62	3467	-14.10	191.95	90.70

532149	Bk of India	A1	10.00	87.25	85.10	85.45	79.70	81.00	-7.16	2922946	2375.03	10746	-1.92	216.70	73.30

532525	Bk of Mahars	B	10.00	13.73	14.20	14.20	13.70	13.91	1.31	136523	19.04	324	-2.00	29.00	10.73

539043	BKM Inds.	B	1.00	11.40	11.10	11.97	11.10	11.16	-2.11	3060	0.35	11	-18.00	47.95	9.67

532719	BL Kashyap	B	1.00	24.00	24.25	24.25	23.60	24.05	0.21	5040	1.21	57	9.01	71.95	21.90

514183	Black Rose I	X	1.00	52.90	54.00	54.00	50.00	51.25	-3.12	32650	17.00	217	21.09	61.50	33.25

532290	BLB	B	1.00	5.44	5.67	5.70	5.20	5.69	4.60	21	0.00	5	71.13	9.78	4.51

506197	Bliss GVS Ph	B	1.00	169.05	174.95	174.95	166.00	169.35	0.18	89321	150.43	892	18.80	230.00	161.00

526225	Bloom Dekor	X	10.00	22.10	22.20	22.20	20.80	20.85	-5.66	77	0.02	15	-2.92	74.95	19.20

531175	BLS Infotech	X	1.00	0.19	0.19	0.19	0.19	0.19	0.00	100	0.00	1	--	0.42	0.19

540073	BLS Intnl.	B	1.00	136.25	136.40	136.40	126.90	128.05	-6.02	19869	25.63	407	12.92	293.00	115.00

506981	Blue Chip Tx	X	10.00	156.00	161.95	172.85	160.60	167.85	7.60	3015	5.01	75	6.37	283.45	74.00

526612	Blue Dart Ex	A1	10.00	2920.65	2881.00	2984.95	2877.80	2909.10	-0.40	147	4.26	28	56.12	4815.45	2620.00

500067	Blue Star	A1	2.00	566.90	561.00	571.80	557.70	569.60	0.48	656	3.69	104	33.95	845.00	507.30

523019	BN Rathi Sec	X	10.00	27.60	26.00	27.70	25.50	26.05	-5.62	2871	0.75	50	8.40	58.00	23.05

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	99.50	99.30	99.30	99.25	99.30	-0.20	1090	1.08	5	13.15	157.75	82.25

524370	Bodal Chem.	B	2.00	123.50	124.10	125.95	121.60	122.85	-0.53	30634	37.84	439	9.82	176.95	95.00

539122	Bodhtree Con	X	10.00	60.90	61.30	63.20	61.00	62.85	3.20	1993	1.24	23	20.34	108.20	42.55

501425	Bombay Burma	A1	2.00	1410.00	1405.00	1437.00	1371.60	1420.15	0.72	30544	429.70	2069	-327.98	2113.85	1082.05

501430	Bombay Cycle	X	10.00	1962.20	1892.05	1892.05	1890.00	1891.60	-3.60	7	0.13	5	20.23	3300.00	1600.00

500020	Bombay Dyein	B	2.00	119.05	118.50	125.00	113.10	122.60	2.98	677672	806.33	4588	-95.04	321.60	82.35

532678	Bombay Rayon	T	10.00	15.46	15.00	15.39	14.70	14.91	-3.56	9801	1.46	36	-0.77	232.50	12.25

523133	Bonanza Inds	XT	5.00	14.30	15.00	15.00	15.00	15.00	4.90	37	0.01	3	187.50	21.00	13.00

502219	Borosil Glas	B	1.00	252.75	253.00	257.25	252.00	253.25	0.20	9636	24.49	391	46.99	397.90	190.40

500530	Bosch	A1	10.00	19640.00	19651.00	19835.00	19512.60	19664.70	0.13	273	53.78	138	38.33	22400.00	16990.40

536965	BP Capital	XT	10.00	15.95	16.61	16.61	15.16	15.16	-4.95	52	0.01	3	-32.26	16.61	5.86

500547	BPCL	A1	10.00	291.20	293.65	304.50	293.65	302.85	4.00	445100	1343.00	5700	7.89	540.70	239.00

500074	BPL	B	10.00	40.75	40.60	40.90	39.00	40.35	-0.98	11036	4.43	111	29.89	121.75	29.75

530207	Brawn Biotec	XT	10.00	40.20	41.50	42.15	41.50	41.90	4.23	325	0.13	5	9.68	73.50	38.50

532929	Brigade Entp	B	10.00	176.35	184.30	184.40	176.05	178.25	1.08	6225	11.21	230	11.49	324.65	157.10

526731	Bright Bros.	X	10.00	71.60	71.05	72.05	71.05	71.10	-0.70	517	0.37	6	122.59	132.30	60.30

532368	Brightcom Gr	B	2.00	3.01	3.11	3.20	2.97	3.02	0.33	255825	7.74	195	0.36	9.95	2.95

532113	Brijlax. Le.	XT	1.00	0.19	0.19	0.19	0.19	0.19	0.00	900	0.00	2	19.00	0.21	0.19

500825	Britannia	A1	2.00	5753.80	5780.00	5831.00	5659.65	5814.75	1.06	6880	396.34	1119	64.22	6944.10	4400.00

534731	Bronze Infra	X	10.00	0.30	0.31	0.31	0.31	0.31	3.33	1000	0.00	1	0.04	1.05	0.28

533543	Brooks Lab.	B	10.00	69.85	68.55	68.55	66.10	67.15	-3.87	1550	1.05	37	-9.34	122.75	50.35

532123	BSEL Infra.	B	10.00	2.65	2.65	2.74	2.62	2.62	-1.13	6304	0.17	16	-5.14	7.43	2.40

514045	BSL	B	10.00	46.75	47.75	49.95	47.70	49.95	6.84	730	0.35	10	39.64	131.30	37.15

540006	Bullish Bond	X	10.00	150.00	150.00	151.00	147.00	151.00	0.67	1963	2.93	18	368.29	180.00	28.55

532931	Burnpur Ceme	T	10.00	4.38	4.25	4.30	4.17	4.17	-4.79	6748	0.28	32	-2.32	16.75	3.61

517421	Butterfly G	B	10.00	264.00	263.10	268.00	257.85	263.20	-0.30	1329	3.48	64	48.38	661.00	199.90

531373	Byke Hosp.	B	10.00	74.80	74.50	75.10	73.70	74.50	-0.40	8049	6.00	125	8.56	215.00	68.90