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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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