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 19/07/2019

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	131.00	121.00	126.95	115.30	126.95	-3.09	364	0.45	12	22.23	245.00	115.30

531268	B2B Software	XT	10.00	5.51	5.75	5.75	5.75	5.75	4.36	210	0.01	2	33.82	15.65	4.13

532380	Baba Arts	X	1.00	2.99	2.99	3.35	2.91	3.11	4.01	1563	0.05	14	11.96	4.86	2.54

532989	Bafna Pharma	T	10.00	6.74	6.41	6.41	6.41	6.41	-4.90	700	0.04	4	-0.77	23.50	5.07

532507	BAG Films	B	2.00	3.13	3.10	3.15	3.05	3.12	-0.32	22926	0.71	28	12.48	8.40	2.95

530197	Bagadia Colo	XT	10.00	13.60	14.27	14.27	13.59	13.59	-0.07	32	0.00	4	71.53	16.14	6.07

511724	Baid Leasing	X	10.00	64.90	67.90	67.90	61.70	65.90	1.54	137	0.09	12	8.48	299.70	54.10

532977	Bajaj Auto	A1	10.00	2632.85	2652.00	2652.00	2550.00	2557.55	-2.86	17304	447.30	1466	15.02	3152.45	2425.00

533229	Bajaj Consm.	A1	1.00	310.50	310.00	310.00	295.00	299.60	-3.51	7993	23.93	378	19.13	474.45	295.00

500031	Bajaj Elec.	A1	2.00	457.95	460.00	463.05	446.50	453.30	-1.02	4765	21.56	267	27.79	658.70	379.00

500034	Bajaj Fin.	A1	2.00	3466.35	3493.95	3499.00	3264.20	3322.05	-4.16	166096	5549.93	12298	48.22	3761.35	1912.00

532978	Bajaj Finser	A1	5.00	7849.10	7855.00	7903.20	7509.60	7556.55	-3.73	22269	1695.13	3164	37.36	8577.05	4960.00

539872	Bajaj Health	B	10.00	195.00	195.00	195.00	186.05	186.05	-4.59	41	0.08	4	34.20	265.00	170.00

500032	Bajaj Hind.S	B	1.00	7.16	7.15	7.18	7.00	7.07	-1.26	140126	9.94	140	-12.40	12.10	5.65

500490	Bajaj Holdg.	A1	10.00	3518.75	3565.00	3570.35	3455.00	3492.40	-0.75	1457	51.22	373	12.75	3799.00	2203.65

507944	Bajaj Steel	X	10.00	204.90	196.35	198.30	187.00	193.45	-5.59	1932	3.74	47	5.52	448.00	187.00

524824	Bal Pharma	B	10.00	50.95	50.60	51.00	48.40	48.85	-4.12	1987	0.97	53	34.89	109.00	48.40

530999	Balaji Amine	B	2.00	300.05	300.00	300.00	281.00	285.05	-5.00	5318	15.39	298	7.82	601.45	281.00

532382	Balaji Tele.	B	2.00	52.40	53.25	53.80	51.50	52.70	0.57	2990	1.57	50	-5.48	120.50	51.50

513142	Balasore All	X	5.00	13.25	13.20	13.75	13.00	13.40	1.13	10323	1.37	74	-4.29	48.45	13.00

502355	Balkrish Ind	A1	2.00	750.65	758.35	758.35	726.00	728.20	-2.99	37098	274.51	962	18.00	1467.40	708.45

539251	Balkrishna P	B	10.00	26.15	25.75	27.50	24.45	24.55	-6.12	1086	0.28	30	-0.62	83.70	24.45

500102	Ballarpur In	B	2.00	1.20	1.22	1.23	1.14	1.14	-5.00	481250	5.52	99	-0.14	10.90	1.14

532485	Balmer Law.I	B	10.00	437.30	438.80	441.70	435.10	436.35	-0.22	11876	52.08	260	12.76	459.80	361.00

523319	Balmer Lawri	B	10.00	176.50	176.80	178.60	175.15	175.80	-0.40	8624	15.26	384	10.63	231.00	160.00

500038	Balrampur Ch	A1	1.00	149.80	150.05	151.00	146.25	146.65	-2.10	71490	105.98	992	5.87	167.00	61.35

520127	Balurgh.Tech	X	10.00	4.55	4.55	4.55	4.55	4.55	0.00	3500	0.16	1	10.34	6.50	3.05

519295	Bambino Agro	X	10.00	146.10	144.00	151.00	140.30	143.00	-2.12	1551	2.24	19	23.14	224.50	139.50

531591	Bampsl Secur	X	10.00	1.19	1.14	1.14	1.14	1.14	-4.20	1840	0.02	2	-38.00	2.05	0.95

526849	Banaras Bead	B	10.00	44.00	48.90	48.90	44.00	44.00	0.00	2416	1.07	10	25.14	61.80	37.05

509053	Banas Fin.	XT	10.00	5.68	5.96	5.96	5.96	5.96	4.93	1	0.00	1	-2.37	6.33	3.25

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


500039	Banco Prod.	B	2.00	108.25	107.35	107.35	103.10	104.95	-3.05	5956	6.27	168	10.86	238.00	103.10

541153	Bandhan Bank	A1	10.00	528.65	536.45	540.80	507.60	527.50	-0.22	154041	804.39	6291	32.24	741.00	369.15

532946	Bang Oversea	B	10.00	38.15	37.55	38.95	36.00	38.10	-0.13	1392	0.52	72	762.00	63.40	29.70

590106	Bank BeES	B	10.00	3101.82	3090.98	3090.98	3030.09	3032.21	-2.24	183	5.59	53	--	3231.80	2466.30

500041	Bann.Aman.Sg	B	10.00	1405.00	1405.15	1449.95	1400.00	1442.80	2.69	232	3.26	24	23.82	1946.00	1236.05

532674	Bann.Aman.Sp	B	10.00	150.00	142.00	145.60	140.00	140.10	-6.60	1311	1.88	40	11.41	249.00	136.65

503722	Banswara Syn	B	10.00	65.05	66.50	66.50	64.50	64.50	-0.85	570	0.38	13	4.06	104.00	55.45

513502	Baroda Extr.	XT	1.00	0.35	0.35	0.36	0.34	0.34	-2.86	27240	0.10	13	-3.09	0.40	0.20

532694	Bartronics	B	10.00	3.34	3.38	3.38	3.01	3.06	-8.38	3739	0.12	23	-0.16	10.35	3.01

524687	Basant Agro	X	1.00	3.12	3.19	3.48	3.09	3.15	0.96	18467	0.59	24	3.94	7.35	3.06

500042	BASF	A1	10.00	1129.90	1138.00	1149.80	1117.00	1119.65	-0.91	656	7.42	140	59.30	2125.00	1117.00

500043	Bata (I)	A1	5.00	1340.85	1343.00	1343.00	1283.05	1294.60	-3.45	46951	614.85	1585	50.47	1478.40	829.85

522004	Batliboi	X	5.00	15.67	15.13	15.75	13.95	14.24	-9.13	17766	2.59	74	-284.80	22.50	11.50

506285	Bayer CropSc	A1	10.00	3336.20	3333.20	3333.20	3279.35	3281.30	-1.65	181	5.98	81	47.41	4565.00	3206.60

537766	BC Power Con	B	2.00	44.65	45.15	45.50	42.50	44.30	-0.78	1884738	839.86	2352	142.90	51.20	19.05

524332	BCL	X	10.00	82.40	82.00	83.00	78.00	79.15	-3.94	14698	11.79	213	3.33	136.00	78.00

539621	BCL Enterp.	XT	10.00	23.60	23.00	24.50	23.00	24.45	3.60	16791	4.10	7	59.63	26.40	12.60

542057	BCPL Railway	M	10.00	37.15	38.00	38.00	38.00	38.00	2.29	4000	1.52	1	15.70	45.00	30.50

524828	BDH Inds.	XT	10.00	61.00	61.00	64.00	61.00	62.25	2.05	2311	1.43	22	7.42	80.45	58.70

539447	Beardsell	B	2.00	14.30	15.35	15.35	14.20	14.20	-0.70	77	0.01	6	-52.59	44.95	10.85

533270	Bedmutha Ind	B	10.00	17.86	16.75	16.75	15.85	15.85	-11.25	215	0.03	7	-0.55	27.30	13.90

539018	Beekay Steel	X	10.00	250.10	250.00	257.00	241.60	250.00	-0.04	3118	7.79	20	4.85	440.00	241.60

539399	Bella Casa F	T	10.00	141.90	134.85	134.85	134.85	134.85	-4.97	2050	2.76	2	17.63	194.70	123.00

522650	Bemco Hydrau	X	10.00	127.45	121.10	131.95	121.10	131.95	3.53	51	0.06	2	17.74	188.45	91.20

500048	BEML	A1	10.00	913.35	918.00	947.00	909.25	912.05	-0.14	113966	1059.30	3780	59.81	1034.35	521.00

541178	Benara Bear.	M	10.00	21.25	21.00	21.90	21.00	21.90	3.06	4000	0.86	2	9.20	65.50	17.50

509438	Benares Hotl	XT	10.00	1463.85	1440.00	1445.00	1395.15	1443.40	-1.40	101	1.43	14	21.23	1668.00	1140.35

533095	Bengal &Assm	B	10.00	1552.15	1555.00	1555.00	1425.00	1524.95	-1.75	438	6.65	35	34.12	2320.00	1160.00

532230	Bengal Tea	X	10.00	34.20	34.20	34.20	33.10	33.10	-3.22	284	0.10	3	-91.94	57.20	33.10

509480	Berger Paint	A1	1.00	313.85	314.00	317.00	308.35	309.25	-1.47	45044	140.66	684	60.28	349.00	260.55

508664	Best E.Hotel	XT	1.00	14.85	14.60	14.60	14.60	14.60	-1.68	200	0.03	1	85.88	93.75	14.60

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


533303	BF Invest.	B	5.00	270.50	274.35	282.00	268.65	270.55	0.02	34968	96.43	1368	23.55	367.40	168.00

532430	BF Utilities	B	5.00	220.80	225.65	238.00	221.85	225.40	2.08	572599	1318.77	11461	31.26	354.80	147.75

511664	BGIL Films	XT	10.00	1.43	1.50	1.50	1.37	1.38	-3.50	80	0.00	3	6.90	4.67	1.37

532930	BGR Energy	B	10.00	48.00	48.10	48.10	45.50	46.00	-4.17	11587	5.35	122	11.41	94.45	42.30

511501	Bha Bhu Fin	X	10.00	16.50	15.85	15.85	15.30	15.40	-6.67	505	0.08	5	8.42	21.70	14.90

530803	Bhageria Ind	B	5.00	126.45	125.30	125.30	120.05	121.50	-3.91	3346	4.12	72	7.41	167.47	105.50

531719	Bhagira.Chem	X	10.00	470.00	461.05	461.05	455.00	460.00	-2.13	1572	7.23	17	20.90	540.00	368.60

512296	Bhagy.India	B	2.00	22.45	21.60	21.85	20.75	21.00	-6.46	3776	0.81	20	10.34	41.35	20.75

540621	Bhagya.Propr	B	2.00	22.20	22.15	22.15	22.15	22.15	-0.23	1	0.00	1	10.86	32.40	18.60

512608	Bhandari Hos	B	1.00	1.70	1.65	1.65	1.60	1.60	-5.88	6000	0.10	4	4.32	2.99	1.58

500052	Bhansali Eng	B	1.00	67.60	68.75	69.15	64.15	64.50	-4.59	139794	91.86	1209	23.04	163.50	56.85

531862	Bharat Agri	X	10.00	111.75	108.80	113.35	106.10	110.85	-0.81	9039	9.97	31	-16.67	174.50	101.00

503960	Bharat Bijle	B	10.00	987.00	1000.00	1000.00	975.00	975.00	-1.22	516	5.07	77	13.27	1587.00	953.00

541143	Bharat Dynam	B	10.00	301.65	304.45	314.65	301.35	304.80	1.04	8242	25.17	426	13.22	388.95	224.00

500049	Bharat Elect	A1	1.00	96.60	97.10	99.90	93.80	98.60	2.07	800640	778.59	4300	12.47	124.20	72.55

500493	Bharat Forge	A1	2.00	440.85	443.50	447.95	432.75	437.50	-0.76	49546	217.64	1088	19.01	692.50	430.55

505688	Bharat Gears	B	10.00	89.90	94.35	96.05	84.15	85.25	-5.17	3717	3.26	147	6.33	209.25	84.15

524663	Bharat Immun	B	10.00	7.13	6.85	7.17	6.75	6.95	-2.52	8778	0.60	47	-5.19	20.20	6.42

541096	Bharat Paren	XT	10.00	180.00	171.00	184.00	171.00	182.30	1.28	275	0.49	10	4.22	258.80	116.25

590021	Bharat Rasay	B	10.00	4214.45	3993.00	4209.50	3993.00	4044.30	-4.04	112	4.62	65	15.41	8395.00	3352.10

540700	Bharat Road	B	10.00	80.50	79.75	79.75	78.30	78.30	-2.73	6	0.00	2	-8.90	173.45	72.70

523229	Bharat Seats	X	2.00	64.20	63.75	63.75	58.25	60.50	-5.76	9705	5.91	125	8.87	209.90	58.25

539799	Bharat Wire	B	10.00	33.65	32.95	32.95	32.90	32.95	-2.08	552	0.18	7	-3.32	104.00	31.00

533499	Bharatiya Gl	T	10.00	1.49	1.48	1.48	1.42	1.42	-4.70	2200	0.03	7	35.50	3.16	1.42

532454	Bharti Artl	A1	5.00	342.30	346.90	346.90	336.45	340.00	-0.67	79108	268.94	923	425.00	371.00	254.28

534816	Bharti Infra	A1	10.00	262.55	265.00	266.60	257.30	259.90	-1.01	37986	98.87	485	19.28	333.80	241.80

526666	Bhartiya Int	T	10.00	284.05	271.10	295.00	271.10	295.00	3.85	215	0.59	2	22.15	475.00	196.45

500103	BHEL	A1	2.00	63.95	64.40	64.50	63.35	63.60	-0.55	531912	339.93	1412	18.22	83.25	56.25

514272	Bhilwara Spn	XT	10.00	17.15	16.30	17.00	16.30	17.00	-0.87	500	0.08	3	2.32	17.20	6.68

533108	Bhilwara Tec	X	1.00	5.09	5.49	5.49	5.20	5.28	3.73	1799	0.10	19	88.00	13.55	5.00

533321	Bil Energy S	B	1.00	2.59	2.47	2.47	2.47	2.47	-4.63	27576	0.68	35	5.74	6.57	0.46

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


526853	Bilcare	XT	10.00	22.10	22.25	22.25	21.00	21.20	-4.07	4007	0.86	29	-0.11	49.00	19.25

505681	Bimetal Bear	X	10.00	372.10	389.00	389.00	376.00	378.95	1.84	318	1.20	27	14.08	603.00	358.60

500059	Binani Inds.	Z	10.00	15.35	14.60	15.49	14.59	14.64	-4.63	4394	0.65	29	-4.78	119.70	11.21

514215	Binny	X	5.00	110.10	109.10	110.00	106.70	106.75	-3.04	801	0.86	15	-15.84	200.00	95.05

535620	Binny Mills	X	10.00	39.75	38.05	38.05	38.05	38.05	-4.28	100	0.04	1	-0.78	187.40	37.90

532523	Biocon	A1	5.00	263.05	265.00	265.00	238.30	240.35	-8.63	7104315	18582.78	7693	31.88	359.17	230.00

500060	Birla Cable	B	10.00	88.65	88.05	89.95	84.60	84.95	-4.17	3137	2.72	99	5.42	230.00	78.10

500335	Birla Corp.	A1	10.00	596.80	605.20	619.45	594.00	596.50	-0.05	3310	20.11	297	17.97	818.75	440.00

533006	Birla Cotsyn	XT	1.00	0.08	0.08	0.08	0.08	0.08	0.00	5116	0.00	4	-0.20	0.08	0.08

522105	Birla Precis	X	2.00	8.16	8.00	8.35	7.76	8.19	0.37	30908	2.49	132	4.93	20.14	7.27

532400	Birlasoft	A1	2.00	75.50	75.25	75.70	72.35	73.95	-2.05	59842	44.01	770	7.02	196.36	68.65

532134	Bk of Baroda	A1	2.00	121.40	122.00	122.70	116.90	118.00	-2.80	1235944	1475.00	6179	104.42	157.44	90.70

532149	Bk of India	A1	10.00	82.15	82.55	83.25	80.00	80.15	-2.43	868757	704.08	3890	-4.73	110.05	73.30

532525	Bk of Mahars	B	10.00	15.55	15.55	15.60	14.80	14.95	-3.86	87269	13.14	188	-1.82	20.00	10.73

539043	BKM Inds.	B	1.00	2.60	2.68	2.68	2.68	2.68	3.08	1	0.00	1	-0.32	22.80	2.49

532719	BL Kashyap	B	1.00	9.68	9.60	9.85	9.25	9.28	-4.13	10704	1.00	62	14.97	40.30	7.25

514183	Black Rose I	XT	1.00	50.95	50.85	52.00	48.45	48.45	-4.91	16758	8.20	79	18.56	69.70	37.20

532290	BLB	T	1.00	3.88	4.04	4.04	4.04	4.04	4.12	1	0.00	1	-5.25	7.48	3.50

506197	Bliss GVS Ph	B	1.00	156.50	158.60	158.65	156.15	157.15	0.42	60785	95.30	274	13.10	204.00	125.00

540073	BLS Intnl.	B	1.00	80.85	78.00	85.00	74.00	83.85	3.71	25101	20.17	221	8.16	191.00	64.85

506981	Blue Chip Tx	X	10.00	81.00	81.00	81.00	77.40	77.40	-4.44	789	0.62	11	5.28	234.50	77.40

531495	Blue Coast H	T	10.00	29.45	28.00	28.00	28.00	28.00	-4.92	20	0.01	1	-0.18	120.05	28.00

526612	Blue Dart Ex	A1	10.00	2401.00	2431.00	2450.90	2370.05	2394.15	-0.29	220	5.30	62	64.85	3912.00	2356.00

500067	Blue Star	A1	2.00	733.50	731.00	733.05	715.00	727.30	-0.85	634	4.58	98	36.84	825.00	507.30

542669	BMW Inds.	X	1.00	26.40	23.50	25.95	23.50	24.40	-7.58	97	0.02	14	13.41	33.00	19.80

523019	BN Rathi Sec	X	10.00	20.40	20.05	20.90	19.75	20.00	-1.96	6666	1.34	22	8.70	41.95	17.55

500069	BNK Capital	X	10.00	83.30	83.25	85.00	83.25	85.00	2.04	609	0.51	4	6.26	154.00	80.25

530809	BNR Udyog	XT	10.00	21.50	21.10	21.10	21.10	21.10	-1.86	1	0.00	1	-15.40	27.95	11.28

524370	Bodal Chem.	B	2.00	86.60	86.80	86.80	82.60	83.10	-4.04	32001	26.95	299	7.10	139.25	82.60

539122	Bodhtree Con	X	10.00	39.00	37.70	40.50	37.00	40.05	2.69	53106	20.95	137	9.84	76.00	28.50

501425	Bombay Burma	A1	2.00	912.30	919.95	925.00	893.45	896.10	-1.78	2289	20.76	298	-317.77	2113.85	892.30

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


501430	Bombay Cycle	X	10.00	2526.60	2403.05	2525.00	2403.05	2525.00	-0.06	4	0.10	4	20.53	3300.00	1600.00

500020	Bombay Dyein	A1	2.00	96.25	97.10	97.10	91.00	93.95	-2.39	154081	143.69	1925	1.58	284.00	82.35

532678	Bombay Rayon	B	10.00	6.08	6.34	6.34	5.78	5.78	-4.93	7186	0.42	34	-0.11	21.85	5.78

502219	Borosil Glas	B	1.00	152.85	153.95	154.50	143.05	145.15	-5.04	18131	26.45	616	28.57	397.90	143.05

500530	Bosch	A1	10.00	15575.20	15571.65	15602.65	15076.05	15166.55	-2.62	698	106.63	322	27.99	22400.00	15076.05

539274	Boston Leas.	Z	10.00	8.38	7.97	7.97	7.97	7.97	-4.89	10	0.00	1	265.67	15.05	7.97

500547	BPCL	A1	10.00	348.80	351.70	353.00	346.80	351.00	0.63	111782	391.55	1047	10.68	421.30	239.00

500074	BPL	B	10.00	19.85	19.75	20.00	19.25	19.30	-2.77	8589	1.68	53	101.58	61.80	19.10

530207	Brawn Biotec	XT	10.00	30.00	28.60	31.45	28.50	28.65	-4.50	479	0.14	11	6.47	53.90	28.50

532929	Brigade Entp	B	10.00	276.15	275.05	277.30	270.45	274.15	-0.72	11695	32.19	319	15.56	282.14	157.10

526731	Bright Bros.	X	10.00	60.25	67.45	67.45	58.00	59.15	-1.83	2075	1.22	32	16.80	98.90	56.00

532368	Brightcom Gr	B	2.00	3.40	3.25	3.57	3.25	3.51	3.24	179718	6.34	152	0.41	7.47	2.25

532113	Brijlax. Le.	X	10.00	0.96	0.97	0.97	0.97	0.97	1.04	19	0.00	1	6.06	4.42	0.96

500825	Britannia	A1	1.00	2818.15	2847.90	2847.90	2713.15	2745.60	-2.57	11132	307.87	1258	56.92	3472.05	2610.02

533543	Brooks Lab.	B	10.00	41.00	42.65	43.05	39.15	39.25	-4.27	4936	2.00	73	-4.29	87.00	38.10

532123	BSEL Infra.	B	10.00	1.30	1.30	1.35	1.14	1.20	-7.69	21063	0.26	12	-0.49	4.18	1.14

514045	BSL	B	10.00	27.50	28.00	28.00	28.00	28.00	1.82	150	0.04	8	32.94	72.00	22.50

540008	BSL Sensex	B	10.00	430.00	430.00	430.00	430.00	430.00	0.00	1	0.00	1	--	430.00	291.00

542206	BT Syndicate	X	1.00	9.90	9.90	9.90	9.50	9.50	-4.04	60	0.01	3	52.78	10.40	4.72

532931	Burnpur Ceme	T	10.00	1.52	1.45	1.50	1.45	1.45	-4.61	20161	0.29	18	-0.99	7.18	1.45

517421	Butterfly G	B	10.00	159.40	158.00	158.00	150.50	151.50	-4.96	2472	3.79	146	28.32	394.70	145.20

531373	Byke Hosp.	B	10.00	22.70	22.50	22.55	22.15	22.35	-1.54	2791	0.62	24	17.74	136.00	21.50