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 11/11/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508136 B&A X 10.00 138.30 140.00 140.00 135.00 139.00 0.51 109 0.15 6 46.33 230.00 110.00
532380 Baba Arts X 1.00 4.30 4.00 4.30 4.00 4.25 -1.16 1955 0.08 11 42.50 5.10 2.06
532507 BAG Films B 2.00 2.04 2.09 2.14 2.05 2.14 4.90 80160 1.70 52 6.69 5.53 1.33
511724 Baid Leasing X 10.00 41.50 45.00 45.00 45.00 45.00 8.43 50 0.02 1 6.84 155.50 37.40
532977 Bajaj Auto A1 10.00 3245.20 3242.00 3252.00 3221.90 3239.75 -0.17 6904 223.49 686 18.15 3289.50 2400.00
533229 Bajaj Consm. A1 1.00 249.55 249.60 249.95 245.30 248.45 -0.44 20221 49.88 843 15.49 398.00 193.00
500031 Bajaj Elec. A1 2.00 325.35 325.10 327.10 320.05 320.75 -1.41 13219 42.65 899 42.77 587.75 320.05
500034 Bajaj Fin. A1 2.00 4160.55 4185.00 4189.35 4141.80 4168.95 0.20 36348 1514.56 3119 48.97 4277.50 2234.00
532978 Bajaj Finser A1 5.00 8815.75 8815.00 8926.55 8776.30 8904.90 1.01 7825 693.36 1101 37.91 8947.00 5516.50
539872 Bajaj Health B 10.00 175.55 175.05 183.95 175.00 183.95 4.78 354 0.63 9 33.81 265.00 166.25
500032 Bajaj Hind.S B 1.00 6.92 7.10 8.30 7.10 8.19 18.35 1267565 99.32 1460 10.92 12.10 5.05
500490 Bajaj Holdg. A1 10.00 3781.55 3751.15 3780.00 3700.25 3706.60 -1.98 302 11.31 115 12.61 3912.00 2761.55
507944 Bajaj Steel X 10.00 253.25 243.50 270.00 235.00 248.65 -1.82 394 1.00 18 3.10 448.00 160.50
524824 Bal Pharma B 10.00 47.00 46.20 46.20 45.15 45.15 -3.94 170 0.08 13 -30.51 98.80 33.10
530999 Balaji Amine B 2.00 380.70 400.00 400.00 354.95 372.90 -2.05 2967 10.97 559 11.19 539.00 210.00
532382 Balaji Tele. B 2.00 56.25 56.60 57.20 55.00 55.85 -0.71 3624 2.04 49 -5.02 107.10 44.85
513142 Balasore All XT 5.00 14.47 14.00 14.99 14.00 14.38 -0.62 7095 1.02 42 -3.57 37.40 8.92
502355 Balkrish Ind A1 2.00 850.60 842.15 846.45 816.90 828.65 -2.58 17983 148.62 834 22.01 1023.00 682.65
539251 Balkrishna P T 10.00 18.95 18.95 18.95 18.05 18.50 -2.37 122 0.02 7 -0.56 58.50 15.05
500102 Ballarpur In B 2.00 0.51 0.49 0.53 0.49 0.49 -3.92 1726372 8.62 137 -0.08 6.85 0.46
532485 Balmer Law.I B 10.00 401.25 408.05 413.50 401.30 407.90 1.66 23916 97.13 283 11.85 459.80 372.55
523319 Balmer Lawri B 10.00 198.60 206.80 208.35 200.10 201.50 1.46 38847 79.08 1270 12.92 213.00 160.00
500038 Balrampur Ch A1 1.00 149.40 148.90 152.60 148.50 149.80 0.27 121692 183.13 2372 5.46 173.75 89.00
520127 Balurgh.Tech XT 10.00 9.21 8.80 9.00 8.75 9.00 -2.28 7100 0.62 15 12.86 11.36 3.10
519295 Bambino Agro X 10.00 124.00 124.00 128.00 114.90 121.50 -2.02 1798 2.17 36 18.35 217.30 114.90
531591 Bampsl Secur XT 10.00 0.91 0.91 0.91 0.91 0.91 0.00 12 0.00 2 -9.10 1.96 0.85
509053 Banas Fin. XT 10.00 4.37 4.29 4.37 4.29 4.33 -0.92 10010 0.43 8 0.75 9.35 3.33
500039 Banco Prod. B 2.00 106.90 106.90 110.25 105.60 107.60 0.65 10652 11.52 842 11.35 198.80 91.00
541153 Bandhan Bank A1 10.00 550.85 557.00 564.75 534.60 549.35 -0.27 89435 491.27 3364 33.31 650.00 397.65
532946 Bang Oversea B 10.00 17.75 17.30 17.30 17.05 17.15 -3.38 585 0.10 28 3.11 63.40 16.20
590106 Bank BeES B 10.00 3135.57 3145.00 3177.71 3143.85 3164.66 0.93 456 14.43 125 -- 3231.80 2592.48
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500041 Bann.Aman.Sg B 10.00 1244.00 1180.00 1180.00 1145.00 1146.45 -7.84 57 0.67 17 20.41 1946.00 1046.60
532674 Bann.Aman.Sp B 10.00 136.40 141.00 141.00 135.10 135.10 -0.95 501 0.69 74 11.33 228.95 109.00
538546 Bansal Roof M 10.00 30.00 31.00 31.00 31.00 31.00 3.33 3000 0.93 1 -- 49.00 24.80
503722 Banswara Syn B 10.00 74.00 78.00 78.60 73.95 76.20 2.97 3614 2.75 250 4.80 104.00 50.00
532694 Bartronics T 10.00 1.69 1.62 1.77 1.62 1.77 4.73 5133 0.09 10 -0.10 8.10 1.22
524687 Basant Agro X 1.00 3.40 3.46 3.46 3.21 3.22 -5.29 16029 0.52 30 3.98 5.80 2.75
500042 BASF A1 10.00 987.10 985.20 995.00 965.25 989.55 0.25 1097 10.79 310 73.30 1640.00 896.85
500043 Bata (I) A1 5.00 1698.10 1699.00 1722.00 1684.25 1704.05 0.35 18556 316.73 840 62.95 1815.00 943.75
522004 Batliboi X 5.00 9.29 9.70 9.88 9.26 9.60 3.34 221 0.02 7 -192.00 17.50 8.50
506285 Bayer CropSc A1 10.00 3441.45 3450.00 3450.00 3379.85 3396.65 -1.30 134 4.57 72 101.97 4474.75 2952.00
537766 BC Power Con B 2.00 8.61 8.78 8.78 8.70 8.78 1.97 22563 1.98 27 28.32 51.20 7.41
524332 BCL X 10.00 75.10 66.00 76.60 66.00 75.90 1.07 8526 6.42 70 3.45 136.00 57.05
539621 BCL Enterp. XT 10.00 14.75 14.05 14.05 14.05 14.05 -4.75 114 0.02 6 34.27 26.40 14.05
542057 BCPL Railway M 10.00 39.50 40.25 40.25 40.25 40.25 1.90 4000 1.61 1 16.63 45.00 30.50
524828 BDH Inds. XT 10.00 70.65 70.60 72.85 67.50 68.25 -3.40 2985 2.04 28 6.67 80.45 52.35
539447 Beardsell B 2.00 11.02 12.99 12.99 10.00 11.70 6.17 375 0.04 10 -29.25 32.10 8.80
533270 Bedmutha Ind B 10.00 11.21 11.62 11.62 11.62 11.62 3.66 529 0.06 2 -0.39 26.80 9.56
539018 Beekay Steel X 10.00 257.15 255.20 272.95 255.20 258.55 0.54 123 0.32 8 5.20 440.00 200.00
539399 Bella Casa F T 10.00 118.25 112.35 121.85 112.35 114.35 -3.30 1204 1.37 22 14.55 172.00 98.00
522650 Bemco Hydrau X 10.00 107.10 112.40 112.40 112.40 112.40 4.95 1 0.00 1 21.57 148.65 91.20
500048 BEML A1 10.00 961.20 967.90 983.70 957.60 979.75 1.93 22297 217.10 1221 48.48 1108.20 644.00
541178 Benara Bear. M 10.00 12.00 11.40 13.15 11.20 12.90 7.50 20000 2.36 8 5.42 61.00 11.20
509438 Benares Hotl XT 10.00 1317.00 1310.00 1382.10 1303.15 1324.75 0.59 188 2.50 16 19.48 1668.00 1220.00
533095 Bengal &Assm B 10.00 1409.00 1275.30 1462.95 1275.30 1424.25 1.08 429 6.04 64 33.57 1825.00 1160.00
532230 Bengal Tea X 10.00 21.05 22.10 22.10 22.10 22.10 4.99 50 0.01 1 -21.25 57.20 20.45
509480 Berger Paint A1 1.00 485.35 489.50 489.50 479.25 483.70 -0.34 163834 793.63 8518 76.29 533.75 284.39
531340 Bervin Inv. XT 10.00 11.79 11.79 12.37 11.79 12.37 4.92 3 0.00 2 0.65 23.60 5.56
539660 Best Agrolif XT 10.00 249.10 253.20 254.05 250.15 254.05 1.99 39666 100.73 218 396.95 254.05 10.95
508664 Best E.Hotel XT 1.00 6.20 6.32 6.32 6.32 6.32 1.94 1000 0.06 2 63.20 82.00 6.13
512477 Betex (I) X 10.00 16.00 16.75 16.80 15.25 16.40 2.50 384 0.06 5 3.00 58.85 15.25
533303 BF Invest. B 5.00 325.00 325.25 342.15 323.85 331.80 2.09 23875 79.58 1629 27.77 376.80 168.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532430 BF Utilities B 5.00 293.45 295.00 303.50 293.45 299.50 2.06 26304 78.79 533 56.62 323.00 145.50
532930 BGR Energy B 10.00 32.40 32.55 32.55 31.60 31.85 -1.70 3583 1.15 82 5.09 73.25 30.50
511501 Bha Bhu Fin X 10.00 13.80 14.45 15.15 13.30 14.46 4.78 1602 0.23 19 15.22 21.70 13.25
530803 Bhageria Ind B 5.00 107.40 109.00 109.00 104.00 104.65 -2.56 3467 3.66 258 7.66 159.50 95.00
531719 Bhagira.Chem X 10.00 400.00 400.00 409.00 399.00 400.25 0.06 1120 4.47 9 16.09 540.00 351.10
504646 Bhagwati Aut X 10.00 90.00 90.00 90.00 85.50 85.50 -5.00 21 0.02 4 7.97 156.00 72.05
512296 Bhagy.India B 2.00 18.65 18.50 19.60 18.50 19.60 5.09 321 0.06 3 10.89 37.90 17.10
540545 Bhakti Gems M 10.00 26.45 27.00 27.00 27.00 27.00 2.08 6900 1.86 1 2700.00 29.50 15.65
512608 Bhandari Hos B 1.00 1.27 1.27 1.36 1.27 1.27 0.00 7186 0.09 11 3.34 2.54 0.95
500052 Bhansali Eng B 1.00 49.60 49.80 50.90 49.00 49.60 0.00 65892 32.77 474 14.94 96.50 46.00
531862 Bharat Agri X 10.00 151.95 142.50 158.00 142.50 151.95 0.00 20709 30.57 24 -22.28 175.00 102.00
503960 Bharat Bijle B 10.00 890.85 900.00 900.00 876.00 880.55 -1.16 1530 13.48 239 12.41 1331.00 841.00
541143 Bharat Dynam B 10.00 327.35 327.00 335.90 324.00 333.90 2.00 7822 25.84 884 15.06 349.25 224.00
500049 Bharat Elect A1 1.00 109.45 109.90 110.00 107.80 108.85 -0.55 275045 299.54 1525 15.42 122.15 72.55
500493 Bharat Forge A1 2.00 427.65 427.65 444.35 420.50 435.35 1.80 132354 576.85 2926 19.71 602.95 378.00
505688 Bharat Gears B 10.00 78.80 77.00 80.75 77.00 78.95 0.19 1819 1.42 24 35.25 179.30 54.15
524663 Bharat Immun B 10.00 7.87 8.50 8.50 7.90 7.96 1.14 12665 1.03 54 -3.03 14.30 5.50
590021 Bharat Rasay B 10.00 6453.90 6464.95 6699.90 6440.35 6605.00 2.34 444 29.42 148 21.88 6786.95 3352.10
540700 Bharat Road B 10.00 61.40 61.60 62.80 60.45 60.45 -1.55 630 0.39 44 -6.87 145.00 60.20
523229 Bharat Seats X 2.00 62.85 63.90 64.00 61.05 62.65 -0.32 13209 8.25 189 10.88 131.35 51.00
539799 Bharat Wire B 10.00 30.95 31.10 31.30 30.10 30.75 -0.65 5444 1.68 46 -2.37 83.00 23.10
533499 Bharatiya Gl T 10.00 1.94 2.03 2.03 2.00 2.00 3.09 1780 0.04 4 4.00 3.10 0.93
532454 Bharti Artl A1 5.00 369.05 370.00 373.70 368.35 371.70 0.72 239746 888.13 1942 -74.64 396.55 259.10
534816 Bharti Infra A1 10.00 218.25 219.95 222.00 213.55 221.10 1.31 152635 333.42 1671 13.16 333.80 175.35
526666 Bhartiya Int B 10.00 158.50 158.00 158.45 151.00 158.45 -0.03 206 0.32 54 11.94 338.95 124.20
524534 Bhaskar Agro XT 10.00 17.40 16.60 16.60 16.55 16.60 -4.60 105 0.02 11 20.00 34.70 13.83
500103 BHEL A1 2.00 54.20 54.20 57.55 53.15 56.80 4.80 1893761 1049.78 4943 23.47 78.75 41.35
514272 Bhilwara Spn X 10.00 7.80 7.65 7.65 7.65 7.65 -1.92 420 0.03 1 0.98 17.70 6.68
533108 Bhilwara Tec X 1.00 6.05 6.45 6.45 5.70 5.70 -5.79 3737 0.22 30 95.00 9.90 4.00
506027 Bhoruka Alum XT 10.00 0.32 0.32 0.33 0.31 0.31 -3.13 16125 0.05 10 -2.82 0.91 0.31
540061 Bigbloc Cons B 10.00 24.00 24.85 24.85 24.85 24.85 3.54 1 0.00 1 42.12 52.00 21.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500058 Bihar Sponge XT 10.00 0.57 0.59 0.59 0.59 0.59 3.51 5301 0.03 6 -59.00 1.30 0.47
533321 Bil Energy S T 1.00 1.45 1.50 1.52 1.50 1.52 4.83 122430 1.86 45 3.62 6.57 0.47
526853 Bilcare X 10.00 25.30 25.80 25.80 25.30 25.80 1.98 47690 12.30 60 -0.15 39.00 12.30
505681 Bimetal Bear X 10.00 348.00 343.05 360.00 340.25 346.00 -0.57 106 0.36 8 17.74 545.95 298.14
514215 Binny X 5.00 80.05 82.00 82.00 78.70 81.40 1.69 1886 1.53 24 -12.11 179.50 72.40
535620 Binny Mills X 10.00 36.15 36.20 36.20 36.15 36.15 0.00 44 0.02 3 -0.75 115.75 23.80
534535 Bio Green Pa X 10.00 2.22 2.22 2.22 2.22 2.22 0.00 100 0.00 2 10.57 5.73 2.20
532523 Biocon A1 5.00 264.90 264.50 267.60 262.00 263.40 -0.57 151252 400.74 1238 37.05 341.42 211.30
524396 Biofil Chem T 10.00 4.41 4.63 4.63 4.21 4.21 -4.54 610 0.03 2 13.16 9.50 3.86
532330 Biopac (I) XT 10.00 2.25 2.14 2.14 2.14 2.14 -4.89 1000 0.02 2 -0.23 9.11 1.90
500060 Birla Cable B 10.00 80.60 83.00 83.00 72.55 72.55 -9.99 63334 46.91 569 5.97 230.00 38.10
500335 Birla Corp. A1 10.00 630.10 613.40 654.00 613.40 643.05 2.06 4470 28.81 656 12.88 686.10 440.00
533006 Birla Cotsyn Z 1.00 0.08 0.08 0.08 0.08 0.08 0.00 30126 0.02 5 -0.20 0.08 0.08
522105 Birla Precis X 2.00 6.01 6.00 6.23 5.90 6.18 2.83 29881 1.83 92 5.15 19.95 5.72
532400 Birlasoft A1 2.00 63.55 63.70 65.25 63.70 64.95 2.20 11360 7.33 271 8.45 149.50 57.40
532134 Bk of Baroda A1 2.00 93.80 94.00 98.90 94.00 96.50 2.88 2566103 2487.30 7618 41.42 143.60 85.70
532149 Bk of India A1 10.00 66.40 66.40 67.70 66.10 67.10 1.05 552823 370.28 1455 -5.53 110.05 57.45
532525 Bk of Mahars B 10.00 11.82 12.30 12.30 11.26 11.53 -2.45 42779 4.96 109 -1.92 20.00 8.67
539043 BKM Inds. B 1.00 0.79 0.79 0.82 0.76 0.76 -3.80 7641 0.06 11 -0.09 11.97 0.76
532719 BL Kashyap B 1.00 11.05 11.60 11.60 10.50 10.71 -3.08 153488 17.08 231 -178.50 25.20 7.03
514183 Black Rose I X 1.00 81.10 80.00 85.45 80.00 84.75 4.50 49924 41.92 338 27.34 89.50 37.20
532290 BLB B 1.00 3.76 4.12 4.12 3.55 3.80 1.06 2392 0.09 8 -8.26 7.30 3.03
506197 Bliss GVS Ph A1 1.00 139.40 139.00 140.20 138.05 138.70 -0.50 7077 9.84 415 11.88 183.65 73.90
531175 BLS Infotech XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 4547 0.01 4 -- 0.20 0.19
540073 BLS Intnl. B 1.00 65.55 66.35 67.05 65.80 66.65 1.68 1137 0.75 33 7.34 144.75 64.85
506981 Blue Chip Tx X 10.00 85.00 73.80 89.80 73.80 78.50 -7.65 547 0.44 32 4.60 172.85 65.25
531495 Blue Coast H T 10.00 21.75 20.70 20.70 20.70 20.70 -4.83 30 0.01 3 -0.14 120.05 20.70
526612 Blue Dart Ex A1 10.00 2267.00 2265.00 2319.95 2223.00 2233.10 -1.50 311 7.04 65 84.40 3650.00 2150.10
500067 Blue Star A1 2.00 797.80 792.50 800.00 783.70 791.15 -0.83 2011 15.95 459 43.47 881.00 555.10
542669 BMW Inds. X 1.00 16.85 16.25 16.25 16.25 16.25 -3.56 7 0.00 2 11.28 33.00 14.80
523019 BN Rathi Sec X 10.00 19.55 19.55 19.55 19.15 19.15 -2.05 3582 0.69 19 7.48 32.00 16.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500069 BNK Capital X 10.00 76.95 78.00 80.40 74.70 74.95 -2.60 1382 1.08 13 7.73 107.75 63.75
524370 Bodal Chem. B 2.00 76.20 76.50 76.60 74.90 75.40 -1.05 5854 4.43 102 6.98 132.44 63.00
539122 Bodhtree Con X 10.00 41.10 44.50 44.50 39.65 40.40 -1.70 28671 11.64 60 12.13 69.90 28.50
501425 Bombay Burma A1 2.00 1201.00 1206.60 1218.70 1190.70 1199.15 -0.15 9041 108.71 1116 -361.19 1437.00 740.25
500020 Bombay Dyein A1 2.00 91.00 91.25 94.05 89.90 91.05 0.05 699929 643.49 6072 1.37 149.40 60.75
509470 Bombay Oxyge X 100.00 11357.90 10790.05 10790.05 10790.05 10790.05 -5.00 1 0.11 1 20.59 26995.00 10790.05
532678 Bombay Rayon T 10.00 4.55 4.60 4.75 4.40 4.46 -1.98 4377 0.20 18 -0.08 16.80 3.55
502219 Borosil Glas B 1.00 174.60 177.00 194.60 175.00 188.70 8.08 101667 191.56 3236 35.67 258.50 112.55
500530 Bosch A1 10.00 15343.50 15280.00 15379.85 15101.10 15345.45 0.01 185 28.24 116 40.21 19984.00 12698.80
539274 Boston Leas. Z 10.00 3.70 3.52 3.52 3.52 3.52 -4.86 1 0.00 1 39.11 15.05 3.52
536965 BP Capital XT 10.00 4.56 4.47 4.47 4.47 4.47 -1.97 1 0.00 1 -6.77 16.61 4.47
500547 BPCL A1 10.00 502.40 506.95 519.65 499.55 517.75 3.06 308688 1580.12 4920 17.54 547.50 289.65
500074 BPL B 10.00 19.15 19.95 21.00 19.00 19.85 3.66 42183 8.39 285 -1985.00 45.40 13.65
535693 Brahmap.Infr XT 10.00 19.65 20.55 20.60 18.70 18.70 -4.83 600 0.12 7 -6.25 29.45 17.30
530207 Brawn Biotec XT 10.00 23.65 23.25 24.80 22.50 24.60 4.02 2882 0.67 27 4.95 46.10 22.30
532929 Brigade Entp B 10.00 212.25 212.05 219.40 211.50 217.00 2.24 4818 10.45 352 23.69 223.40 117.26
526731 Bright Bros. X 10.00 66.55 64.00 70.70 64.00 67.45 1.35 2452 1.66 26 8.42 91.35 46.00
532368 Brightcom Gr B 2.00 3.10 3.18 3.33 3.02 3.21 3.55 49476 1.56 56 0.38 7.47 2.25
500825 Britannia A1 1.00 3161.55 3160.00 3194.95 3107.05 3116.25 -1.43 12938 407.50 1509 65.00 3443.90 2302.00
533543 Brooks Lab. B 10.00 32.55 32.40 32.95 32.40 32.70 0.46 618 0.20 21 -3.57 70.90 27.05
532123 BSEL Infra. T 10.00 1.05 1.09 1.09 1.09 1.09 3.81 1253 0.01 4 -0.38 2.85 0.88
514045 BSL B 10.00 26.55 27.60 29.20 27.60 29.20 9.98 17213 5.02 44 22.46 54.90 22.00
532931 Burnpur Ceme T 10.00 1.26 1.20 1.30 1.20 1.30 3.17 3403 0.04 10 -1.11 4.60 0.95
517421 Butterfly G B 10.00 190.55 193.90 194.90 188.50 189.95 -0.31 8876 16.91 1108 27.06 327.00 141.00
531373 Byke Hosp. B 10.00 20.35 21.00 22.35 20.00 22.30 9.58 3577 0.78 269 55.75 81.00 14.80