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 08/12/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526594 B Nanji Ent. XT 10.00 9.49 9.50 9.91 9.50 9.85 3.79 323 0.03 4 89.55 16.53 8.17
508136 B&A X 10.00 315.90 318.45 319.00 318.45 318.45 0.81 375 1.19 6 18.67 374.00 172.50
531268 B2B Software XT 10.00 11.55 12.12 12.12 12.12 12.12 4.94 5 0.00 1 15.74 15.20 6.86
532380 Baba Arts X 1.00 2.89 2.69 2.89 2.69 2.89 0.00 12057 0.34 11 289.00 4.47 2.21
532989 Bafna Pharma T 10.00 24.10 24.80 25.30 24.80 25.30 4.98 25117 6.31 44 -2.13 35.25 20.00
532507 BAG Films T 2.00 6.99 6.75 7.14 6.65 6.72 -3.86 73884 5.09 126 -224.00 9.10 3.88
511724 Baid Leasing X 10.00 167.00 170.00 172.45 170.00 170.90 2.34 44943 76.86 111 22.49 172.50 65.80
532977 Bajaj Auto A1 10.00 3195.85 3222.00 3250.00 3204.25 3215.30 0.61 27681 890.86 1702 24.05 3371.50 2554.55
533229 Bajaj Corp B 1.00 466.90 468.90 470.70 459.00 462.50 -0.94 863 4.02 106 31.57 520.00 340.00
500031 Bajaj Elec. A1 2.00 493.05 490.35 492.40 477.70 481.70 -2.30 25928 125.97 733 45.53 500.80 203.80
500034 Bajaj Fin. A1 2.00 1667.20 1681.00 1708.00 1681.00 1698.95 1.90 32850 557.20 1312 45.27 1989.00 762.30
532978 Bajaj Finser A1 5.00 5051.65 5090.00 5147.00 5090.00 5126.10 1.47 7722 395.41 885 33.22 5835.00 2541.00
539872 Bajaj Health M 10.00 324.00 320.00 335.00 320.00 328.00 1.23 1600 5.25 4 30.15 340.00 235.40
500032 Bajaj Hind.S B 1.00 15.10 15.20 15.20 14.90 15.00 -0.66 446708 67.30 440 16.13 18.44 12.90
500490 Bajaj Holdg. A1 10.00 2904.15 2881.10 2970.00 2881.10 2952.85 1.68 960 28.27 99 12.26 3020.25 1745.00
507944 Bajaj Steel X 10.00 190.80 194.05 228.95 190.25 216.05 13.23 25252 53.79 341 -6.45 228.95 117.50
524824 Bal Pharma B 10.00 96.05 96.90 98.70 95.05 95.40 -0.68 4727 4.56 75 68.14 117.00 85.05
530999 Balaji Amine B 2.00 629.30 636.85 655.10 631.00 640.25 1.74 21837 140.52 695 23.20 674.45 271.10
532382 Balaji Tele. B 2.00 157.60 159.70 164.35 159.15 159.80 1.40 71695 115.48 1055 -54.35 203.00 82.90
513142 Balasore All X 5.00 82.40 83.70 86.00 81.20 84.20 2.18 518000 439.02 2470 7.12 99.90 42.90
502355 Balkrish Ind A1 2.00 2240.25 2254.95 2450.20 2244.45 2415.75 7.83 89509 2117.26 5486 34.37 2450.20 1013.60
539251 Balkrishna P B 10.00 68.45 69.35 74.00 68.85 72.65 6.14 37239 27.02 367 -2.20 104.40 67.15
500102 Ballarpur In B 2.00 13.31 13.43 14.21 13.35 14.05 5.56 1020185 141.91 1580 -0.96 22.70 11.30
532485 Balmer Law.I X 10.00 464.70 464.95 476.00 464.90 472.00 1.57 3845 18.10 107 19.67 485.00 362.00
523319 Balmer Lawri B 10.00 264.70 264.65 269.00 263.25 264.60 -0.04 12442 33.15 293 18.65 302.00 201.00
500038 Balrampur Ch A1 1.00 153.45 154.00 154.65 152.35 153.15 -0.20 156634 240.17 1120 6.23 182.50 115.60
520127 Balurgh.Tech XT 10.00 5.93 5.93 5.93 5.93 5.93 0.00 21564 1.28 27 23.72 5.93 2.10
519295 Bambino Agro XT 10.00 232.05 225.05 237.00 225.05 230.65 -0.60 2868 6.62 25 76.12 310.95 166.70
526849 Banaras Bead B 10.00 63.20 64.90 68.50 63.10 63.40 0.32 9323 6.10 41 24.86 102.45 42.25
509053 Banas Fin. X 10.00 4.93 5.15 5.15 4.70 4.70 -4.67 4470 0.22 15 31.33 8.80 3.23
500039 Banco Prod. B 2.00 239.20 240.45 243.30 237.15 238.15 -0.44 28734 69.01 419 20.64 264.00 168.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532946 Bang Oversea B 10.00 43.15 44.75 44.75 41.30 42.95 -0.46 4477 1.93 35 9.76 52.40 26.90
539120 Bangalore FF XT 10.00 12.25 12.85 12.85 12.85 12.85 4.90 1500 0.19 4 25.70 14.00 8.46
590106 Bank BeES B 10.00 2546.00 2555.00 2576.14 2555.00 2575.57 1.16 393 10.09 12 -- 2654.00 1780.25
500041 Bann.Aman.Sg B 10.00 2290.65 2310.00 2332.20 2280.55 2280.60 -0.44 23 0.53 6 22.19 2625.00 1721.00
532674 Bann.Aman.Sp B 10.00 312.00 312.05 319.00 311.00 312.55 0.18 555 1.75 16 25.54 356.00 260.25
503722 Banswara Syn B 10.00 135.75 135.50 137.50 135.40 136.80 0.77 2497 3.41 38 8.61 261.00 121.05
532916 Barak Valley T 10.00 26.75 28.00 28.05 26.60 26.95 0.75 9329 2.58 32 -59.89 43.00 20.50
532336 Baron Info. XT 10.00 0.33 0.33 0.33 0.33 0.33 0.00 700 0.00 1 -- 0.51 0.31
532694 Bartronics T 10.00 15.12 14.70 15.65 14.70 15.19 0.46 20496 3.13 100 -1.08 24.90 12.55
524687 Basant Agro XT 1.00 8.02 8.25 8.30 7.90 8.01 -0.12 103260 8.26 95 12.92 11.99 6.10
500042 BASF B 10.00 2008.75 2014.40 2045.00 1990.00 1996.75 -0.60 1399 28.20 302 51.17 2075.00 1042.55
500043 Bata (I) A1 5.00 732.75 730.00 744.40 730.00 736.15 0.46 27087 200.01 822 53.46 833.00 413.75
522004 Batliboi X 5.00 26.60 26.60 26.95 25.00 26.20 -1.50 1442403 370.15 1005 -524.00 43.90 21.65
506285 Bayer CropSc A1 10.00 3965.50 3963.25 3998.00 3960.00 3989.70 0.61 367 14.59 107 45.20 5050.00 3685.00
524332 BCL Inds & I X 10.00 137.20 137.20 137.20 137.20 137.20 0.00 108305 148.59 61 14.14 137.20 33.70
524828 BDH Inds. XT 10.00 68.10 71.50 71.50 71.50 71.50 4.99 3029 2.17 27 14.71 98.50 58.50
539447 Beardsell B 2.00 64.60 65.00 67.95 64.25 65.00 0.62 1226 0.79 12 48.15 96.83 48.55
533270 Bedmutha Ind B 10.00 28.35 28.40 29.80 28.00 28.50 0.53 8025 2.32 28 -1.17 50.00 19.60
539546 Beekay Nirya X 10.00 13.58 14.23 14.23 14.23 14.23 4.79 50 0.01 1 -32.34 20.14 10.68
539018 Beekay Steel X 10.00 400.50 401.10 405.00 390.60 392.80 -1.92 925 3.68 42 17.17 450.00 111.00
532645 Beeyu Overse XT 10.00 0.33 0.34 0.34 0.34 0.34 3.03 137 0.00 2 -2.27 1.20 0.28
522650 Bemco Hydrau X 10.00 152.00 145.00 157.70 144.40 151.50 -0.33 762 1.15 23 329.35 194.00 84.20
500048 BEML A1 10.00 1573.20 1576.05 1604.55 1576.05 1591.00 1.13 32826 523.32 1322 49.73 1947.45 889.00
509438 Benares Hotl XT 10.00 1090.00 1075.20 1082.10 1075.00 1082.00 -0.73 125 1.35 6 27.15 1387.90 1040.00
533095 Bengal &Assm B 10.00 2204.95 2116.00 2250.00 2116.00 2234.40 1.34 646 14.40 78 71.52 2250.00 935.00
532230 Bengal Tea XT 10.00 62.90 63.00 63.00 61.50 61.55 -2.15 700 0.43 12 -7.00 71.10 40.00
509480 Berger Paint A1 1.00 251.65 258.00 258.00 250.00 251.65 0.00 38637 97.40 427 51.57 285.75 189.70
538566 Best Steel XT 2.00 99.95 99.95 99.95 97.50 98.80 -1.15 37753 37.30 165 35.80 134.00 57.20
533303 BF Invest. B 5.00 391.80 395.65 406.90 391.00 394.90 0.79 195043 776.48 3354 50.31 430.85 130.30
532430 BF Utilities A1 5.00 474.95 477.95 492.00 477.95 481.95 1.47 182118 883.76 3524 481.95 546.85 313.20
511664 BGIL Films XT 10.00 3.42 3.25 3.59 3.25 3.59 4.97 2160 0.08 6 11.58 4.65 1.68
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532930 BGR Energy B 10.00 131.25 132.00 134.00 131.10 132.00 0.57 18371 24.34 276 26.61 184.95 106.50
511501 Bha Bhu Fin X 10.00 20.00 20.00 20.00 20.00 20.00 0.00 700 0.14 3 13.51 23.90 12.91
530803 Bhageria Ind B 5.00 278.75 277.40 278.00 270.00 272.65 -2.19 3555 9.70 88 14.37 406.60 228.00
531719 Bhagira.Chem SS 10.00 285.30 280.05 280.05 280.00 280.05 -1.84 55 0.15 3 -69.32 324.35 131.00
504646 Bhagwati Aut X 10.00 132.30 132.00 134.00 122.50 129.00 -2.49 4564 5.88 97 34.68 149.90 63.15
512296 Bhagy.India B 2.00 48.20 48.00 49.85 46.75 48.60 0.83 69994 33.97 417 25.05 57.90 17.50
540621 Bhagya.Propr B 2.00 26.05 25.50 26.35 25.25 26.35 1.15 2200 0.57 7 -- 29.80 17.00
512608 Bhandari Hos T 1.00 4.07 4.13 4.13 3.90 4.01 -1.47 96879 3.90 87 17.43 6.08 1.72
500052 Bhansali Eng B 1.00 166.25 172.00 174.55 171.90 174.55 4.99 309192 538.22 1197 48.22 199.90 21.40
531862 Bharat Agri X 10.00 137.75 137.80 144.00 137.00 140.40 1.92 24136 33.62 83 -116.03 160.00 72.35
503960 Bharat Bijle B 10.00 1086.30 1095.50 1122.70 1087.90 1091.60 0.49 3174 34.98 376 36.24 1498.70 749.00
500049 Bharat Elect A1 1.00 182.85 183.90 185.80 183.90 184.85 1.09 490390 906.97 2354 26.67 192.95 120.87
533228 Bharat Finan A1 10.00 989.20 997.00 1006.55 991.20 999.55 1.05 38746 387.87 922 -1427.93 1046.50 465.40
500493 Bharat Forge A1 2.00 703.20 707.00 711.00 703.90 706.85 0.52 53069 375.23 1451 46.05 749.00 425.00
505688 Bharat Gears B 10.00 187.60 187.65 194.00 187.65 188.85 0.67 16674 31.85 277 49.44 212.45 94.30
524663 Bharat Immun X 10.00 21.60 21.50 25.90 21.50 25.90 19.91 645508 162.60 1196 99.62 38.40 19.00
590021 Bharat Rasay B 10.00 3749.25 3733.00 3760.65 3664.10 3697.20 -1.39 314 11.72 112 24.91 3999.00 1530.00
540700 Bharat Road B 10.00 191.30 194.40 196.35 189.80 193.50 1.15 5037 9.68 92 -21.99 218.65 170.45
523229 Bharat Seats X 2.00 237.10 239.90 241.00 235.00 235.65 -0.61 19789 46.99 255 34.30 264.00 50.30
539799 Bharat Wire B 10.00 116.80 116.95 117.75 108.50 111.75 -4.32 94442 108.76 1061 69.84 120.50 48.00
532609 Bharati Defe Z 10.00 6.78 6.95 7.00 6.45 6.45 -4.87 236167 15.25 208 -0.02 18.05 6.45
533499 Bharatiya Gl T 10.00 5.99 5.70 6.00 5.70 5.70 -4.84 82500 4.73 71 19.00 22.13 4.55
532454 Bharti Artl A1 5.00 513.35 516.00 530.85 515.00 525.15 2.30 434027 2277.54 7712 96.36 565.00 289.25
534816 Bharti Infra A1 10.00 381.95 380.20 380.35 372.00 373.50 -2.21 2655630 9932.85 3704 27.42 481.90 283.10
526666 Bhartiya Int B 10.00 568.55 565.75 565.75 544.05 550.55 -3.17 11777 65.42 269 40.99 698.80 447.10
500103 BHEL A1 2.00 91.70 92.30 93.90 91.95 92.25 0.60 864091 802.08 3097 66.85 121.76 77.43
514272 Bhilwara Spn X 10.00 8.39 8.79 8.80 8.79 8.80 4.89 10080 0.89 12 4.13 10.90 6.51
533108 Bhilwara Tec X 1.00 18.50 18.90 19.60 18.50 19.10 3.24 11221 2.14 29 477.50 22.50 8.00
500055 Bhushan Stee B 2.00 66.10 66.95 67.20 66.05 66.25 0.23 142856 95.15 731 -0.44 102.80 39.10
540061 Bigbloc Cons B 10.00 121.65 122.00 122.95 120.05 121.55 -0.08 31463 38.20 304 54.51 134.90 46.55
500058 Bihar Sponge XT 10.00 1.82 1.91 1.91 1.77 1.87 2.75 7620 0.14 8 -7.48 3.02 1.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533321 Bil Energy S T 1.00 1.34 1.40 1.40 1.40 1.40 4.48 9156 0.13 6 -14.00 1.40 0.61
526853 Bilcare XT 10.00 64.15 64.15 66.00 63.55 65.10 1.48 29927 19.36 153 -0.62 79.80 44.00
531590 Bilpower T 10.00 1.41 1.48 1.48 1.48 1.48 4.96 207925 3.08 18 0.31 1.56 0.88
505681 Bimetal Bear X 10.00 522.60 539.00 539.00 511.00 516.75 -1.12 2161 11.26 37 34.73 583.00 349.00
500059 Binani Inds. B 10.00 99.10 100.90 104.00 97.50 97.95 -1.16 75588 75.68 874 31.91 104.40 63.05
514215 Binny Z 5.00 261.80 264.00 267.50 250.00 258.00 -1.45 4842 12.71 64 1.88 374.80 72.00
534535 Bio Green Pa XT 10.00 1.59 1.59 1.66 1.59 1.66 4.40 1301 0.02 4 -0.88 3.50 0.95
532523 Biocon A1 5.00 522.25 524.70 525.00 518.00 521.60 -0.12 238778 1245.73 2499 69.73 525.00 294.03
524396 Biofil Chem T 10.00 17.00 17.85 17.85 16.80 17.10 0.59 1969 0.34 8 16.76 25.70 6.85
532330 Biopac (I) X 10.00 20.65 21.00 21.00 20.20 20.75 0.48 21648 4.47 68 66.94 31.90 14.50
538364 Birdhi Chand X 1.00 4.88 4.88 4.88 4.88 4.88 0.00 64876 3.17 5 8.56 54.90 4.88
500060 Birla Cable T 10.00 64.90 65.00 66.40 61.70 64.20 -1.08 11103 7.13 75 53.50 72.00 35.80
500335 Birla Corp. B 10.00 1144.45 1155.00 1155.10 1131.00 1139.00 -0.48 784 8.91 99 93.90 1228.75 608.90
522105 Birla Precis XT 2.00 7.32 7.68 7.68 7.22 7.63 4.23 438312 33.52 281 -1.42 7.68 3.08
532134 Bk of Baroda A1 2.00 167.95 168.10 169.85 167.05 167.50 -0.27 1010628 1698.22 4529 39.98 206.60 133.60
532149 Bk of India A1 10.00 186.45 188.10 188.10 184.55 185.15 -0.70 133715 248.49 782 -32.37 216.70 102.60
532525 Bk of Mahars B 10.00 26.00 26.65 26.65 25.85 26.00 0.00 54316 14.16 223 -3.04 40.70 24.50
539043 BKM Inds. B 1.00 40.80 41.00 41.00 39.00 39.50 -3.19 79357 31.50 97 9.19 50.15 12.26
532719 BL Kashyap B 1.00 61.70 62.55 63.10 59.85 60.70 -1.62 71701 44.30 376 121.40 71.95 17.80
514183 Black Rose I X 1.00 40.85 41.00 44.50 40.10 42.55 4.16 206337 87.93 491 43.42 44.50 21.00
532290 BLB B 1.00 6.85 7.50 7.50 7.50 7.50 9.49 900 0.07 2 83.33 8.77 5.21
506197 Bliss GVS Ph B 1.00 200.00 200.25 208.00 199.90 203.30 1.65 211351 429.89 2280 20.58 209.80 129.00
526225 Bloom Dekor X 10.00 59.05 59.10 63.65 59.10 59.25 0.34 2844 1.69 9 -12.61 84.90 36.20
531175 BLS Infotech X 1.00 0.20 0.20 0.22 0.19 0.21 5.00 175329 0.36 28 -- 0.37 0.19
540073 BLS Intnl. B 1.00 234.90 236.10 237.55 232.00 235.85 0.40 17097 40.15 262 26.95 282.95 119.15
502761 Blue Blend(I B 10.00 30.70 31.30 31.30 29.70 29.80 -2.93 2758 0.82 17 10.88 64.00 26.85
506981 Blue Chip Tx X 10.00 115.00 119.85 126.45 116.00 121.70 5.83 17080 20.98 263 11.21 126.45 70.20
526612 Blue Dart Ex A1 10.00 4146.45 4159.00 4390.00 4147.40 4286.60 3.38 506 21.56 188 88.33 5422.00 3830.65
500067 Blue Star B 2.00 785.95 785.95 824.00 776.95 804.70 2.39 1259871 10079.04 876 58.95 828.00 439.95
523019 BN Rathi Sec X 10.00 41.70 42.00 42.00 40.40 41.80 0.24 2294 0.95 24 11.33 45.95 22.00
500069 BNK Capital X 10.00 114.05 115.00 118.00 113.25 113.25 -0.70 3140 3.61 27 12.19 137.95 33.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530809 BNR Udyog X 10.00 25.20 24.30 26.45 24.30 26.45 4.96 286 0.07 4 26.45 62.40 24.30
524370 Bodal Chem. B 2.00 167.30 168.55 170.85 168.55 169.60 1.37 30216 51.32 411 16.08 193.60 117.25
539122 Bodhtree Con X 10.00 65.25 63.70 67.75 63.70 66.30 1.61 12133 8.06 110 48.75 87.95 32.15
501425 Bombay Burma A1 2.00 1498.45 1514.65 1573.00 1503.40 1529.10 2.05 61312 946.73 2768 -4633.64 1735.35 474.00
501430 Bombay Cycle X 10.00 1917.50 1939.95 1997.00 1865.00 1882.65 -1.82 70 1.34 19 25.97 1997.00 1300.00
500020 Bombay Dyein A1 2.00 209.40 210.55 237.00 209.40 229.60 9.65 2314757 5285.06 21901 26.57 245.70 45.35
532678 Bombay Rayon B 10.00 195.90 196.25 206.40 196.25 204.20 4.24 223033 450.12 1911 -51.96 214.00 111.00
502219 Borosil Glas B 1.00 996.45 999.80 1032.00 995.95 1006.70 1.03 43395 441.04 2070 18.63 1044.05 600.00
500530 Bosch A1 10.00 19738.60 19900.00 19932.00 19500.00 19580.05 -0.80 1173 231.58 480 45.46 25245.20 18602.00
536965 BP Capital XT 10.00 10.99 11.53 11.53 11.53 11.53 4.91 10903 1.26 8 -38.43 22.95 10.47
500547 BPCL A1 10.00 498.20 501.50 516.05 499.05 514.25 3.22 228563 1164.79 2830 15.46 550.00 400.16
500074 BPL B 10.00 78.50 82.00 83.80 80.00 80.55 2.61 256293 210.08 2079 -2685.00 89.40 53.00
535693 Brahmap.Infr X 10.00 36.00 34.95 36.00 34.20 35.00 -2.78 4540 1.59 47 145.83 50.00 18.75
530207 Brawn Biotec XT 10.00 61.25 61.25 64.30 60.00 64.00 4.49 1876 1.19 17 15.61 95.60 46.00
530249 Bridge Secur X 10.00 9.00 9.00 9.00 8.82 8.82 -2.00 1500 0.13 3 5.69 11.25 4.55
532929 Brigade Entp B 10.00 297.45 299.95 301.65 295.00 296.25 -0.40 7746 23.07 326 21.98 322.00 145.00
526731 Bright Bros. XT 10.00 111.25 116.30 116.30 105.70 105.70 -4.99 8698 9.51 49 -406.54 123.70 62.00
500825 Britannia A1 2.00 4917.15 4961.00 4963.70 4825.15 4850.95 -1.35 4677 228.58 627 64.10 4963.70 2776.00
534731 Bronze Infra X 10.00 0.67 0.67 0.72 0.64 0.72 7.46 49429 0.32 14 -0.08 1.99 0.55
539873 Bronze Trdg. Z 10.00 1.55 1.48 1.48 1.48 1.48 -4.52 477 0.01 1 74.00 36.65 1.48
533543 Brooks Lab. B 10.00 104.10 104.10 107.85 104.10 105.55 1.39 8324 8.84 155 -30.77 162.00 98.35
533276 BS B 1.00 1.29 1.32 1.32 1.29 1.30 0.78 71156 0.93 53 0.76 3.58 1.10
532123 BSEL Infra. B 10.00 4.80 4.72 4.89 4.65 4.79 -0.21 36236 1.73 95 159.67 7.92 3.11
514045 BSL B 10.00 66.50 65.10 69.50 65.10 69.00 3.76 3525 2.42 49 19.60 94.00 52.55
532931 Burnpur Ceme T 10.00 9.84 10.00 10.33 9.84 10.31 4.78 55038 5.62 169 -2.31 17.05 7.25
517421 Butterfly G T 10.00 529.30 502.85 544.00 502.85 516.35 -2.45 11758 60.48 253 -20.90 572.00 157.00
531373 Byke Hosp. B 10.00 163.80 165.00 166.05 162.25 163.00 -0.49 24702 40.52 327 20.48 220.70 150.25