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 24/05/2019

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