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 12/12/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508136 B&A X 10.00 307.75 316.95 316.95 295.00 296.90 -3.53 2966 8.93 59 17.40 374.00 172.50
532380 Baba Arts X 1.00 2.89 2.91 2.91 2.72 2.90 0.35 6901 0.20 11 290.00 4.47 2.21
532989 Bafna Pharma T 10.00 26.50 25.30 26.10 25.20 25.80 -2.64 6633 1.71 21 -2.17 35.25 20.00
532507 BAG Films T 2.00 7.05 7.25 7.40 7.25 7.40 4.96 91244 6.75 138 -246.67 9.10 3.88
511724 Baid Leasing X 10.00 175.90 176.00 176.40 175.50 176.15 0.14 33429 58.83 88 23.18 181.00 65.80
532977 Bajaj Auto A1 10.00 3211.90 3211.00 3211.00 3156.10 3168.65 -1.35 13969 443.61 1612 23.70 3371.50 2554.55
533229 Bajaj Corp B 1.00 460.05 464.10 466.90 451.80 457.50 -0.55 1384 6.38 128 31.23 520.00 342.50
500031 Bajaj Elec. A1 2.00 491.80 493.35 499.50 476.70 480.55 -2.29 41431 203.52 1128 45.42 503.10 203.80
500034 Bajaj Fin. A1 2.00 1707.15 1708.00 1714.85 1690.90 1698.65 -0.50 2825590 47996.76 1260 45.26 1989.00 762.30
532978 Bajaj Finser A1 5.00 5102.20 5061.00 5127.25 5061.00 5106.40 0.08 3947 201.50 499 33.09 5835.00 2541.00
539872 Bajaj Health M 10.00 328.00 330.00 332.00 330.00 330.65 0.81 1200 3.97 2 30.39 340.00 238.00
500032 Bajaj Hind.S B 1.00 14.80 14.95 15.00 14.60 14.65 -1.01 426960 63.26 473 15.75 18.44 12.90
500490 Bajaj Holdg. A1 10.00 2920.70 2900.05 2921.00 2855.25 2858.00 -2.15 365 10.50 125 11.87 3020.25 1745.00
507944 Bajaj Steel X 10.00 225.15 230.00 230.00 214.05 215.10 -4.46 4234 9.24 114 -16.96 238.00 117.50
524824 Bal Pharma B 10.00 97.65 98.50 102.20 96.00 98.00 0.36 22164 21.94 302 70.00 117.00 85.05
530999 Balaji Amine B 2.00 651.65 652.00 675.00 643.00 657.20 0.85 33856 223.61 1242 23.81 675.00 271.10
532382 Balaji Tele. B 2.00 157.40 155.50 161.55 155.10 156.20 -0.76 65402 102.97 950 -53.13 203.00 82.90
513142 Balasore All X 5.00 85.60 86.50 88.50 85.90 86.55 1.11 375267 327.23 1538 7.32 99.90 42.90
502355 Balkrish Ind A1 2.00 2388.35 2390.00 2438.40 2379.25 2423.15 1.46 34949 844.73 2395 34.48 2450.20 1013.60
539251 Balkrishna P B 10.00 81.00 83.00 83.00 75.95 76.60 -5.43 24359 19.29 316 -2.32 104.40 67.15
500102 Ballarpur In B 2.00 14.41 14.50 14.50 13.94 14.03 -2.64 461378 65.31 826 -0.96 22.70 11.30
532485 Balmer Law.I X 10.00 468.40 474.95 475.00 457.05 459.45 -1.91 6096 28.28 135 19.14 485.00 362.00
523319 Balmer Lawri B 10.00 258.65 259.60 263.80 256.00 257.00 -0.64 24798 63.98 1592 18.11 302.00 201.00
500038 Balrampur Ch A1 1.00 154.00 153.80 153.90 147.55 148.55 -3.54 141929 214.30 928 6.04 182.50 115.60
520127 Balurgh.Tech XT 10.00 5.93 5.93 5.93 5.64 5.93 0.00 32387 1.92 17 23.72 5.93 2.10
519295 Bambino Agro XT 10.00 240.80 240.00 247.00 234.00 237.00 -1.58 2111 5.00 32 78.22 310.95 166.70
526849 Banaras Bead B 10.00 64.10 62.20 68.00 62.20 63.80 -0.47 11770 7.68 94 25.02 102.45 42.25
509053 Banas Fin. X 10.00 4.75 4.90 4.95 4.80 4.95 4.21 2201 0.11 9 33.00 8.80 3.23
500039 Banco Prod. B 2.00 246.00 254.00 255.35 247.20 249.05 1.24 54507 136.91 749 21.58 264.00 168.00
532946 Bang Oversea B 10.00 39.45 40.00 40.40 39.50 39.50 0.13 3210 1.28 29 14.16 52.40 26.90
539120 Bangalore FF XT 10.00 12.85 13.35 13.35 13.35 13.35 3.89 750 0.10 4 26.70 13.55 8.46
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590106 Bank BeES B 10.00 2573.68 2565.00 2565.00 2546.50 2546.50 -1.06 124 3.17 11 -- 2654.00 1780.25
500041 Bann.Aman.Sg B 10.00 2261.50 2230.00 2250.00 2222.15 2222.15 -1.74 35 0.78 6 21.62 2625.00 1721.00
532674 Bann.Aman.Sp B 10.00 326.95 324.00 324.00 319.00 319.00 -2.43 85 0.27 3 26.06 356.00 260.25
503722 Banswara Syn B 10.00 136.40 135.50 139.00 135.50 136.50 0.07 4595 6.32 55 8.60 261.00 121.05
532916 Barak Valley T 10.00 27.70 28.35 29.05 28.35 29.05 4.87 8945 2.59 40 -64.56 43.00 20.50
532336 Baron Info. XT 10.00 0.33 0.33 0.33 0.33 0.33 0.00 100 0.00 1 -- 0.51 0.31
532694 Bartronics T 10.00 14.91 14.50 15.15 14.50 14.90 -0.07 6745 1.01 34 -1.06 24.90 12.55
524687 Basant Agro XT 1.00 7.97 8.15 8.25 7.84 8.08 1.38 28821 2.31 73 13.03 11.99 6.10
500042 BASF B 10.00 1999.00 2012.85 2018.85 1990.60 1993.30 -0.29 2881 57.57 340 51.08 2075.00 1042.55
500043 Bata (I) A1 5.00 735.55 736.00 738.00 715.80 717.80 -2.41 34834 251.85 1091 52.13 833.00 413.80
522004 Batliboi X 5.00 30.00 30.25 31.90 29.50 30.95 3.17 146649 45.38 465 -619.00 43.90 21.65
506285 Bayer CropSc A1 10.00 4038.85 3998.00 4024.00 3973.35 4001.95 -0.91 167 6.69 50 45.34 5050.00 3685.00
524332 BCL Inds & I X 10.00 137.20 137.20 137.20 137.20 137.20 0.00 3051 4.19 11 14.14 137.20 33.70
524828 BDH Inds. XT 10.00 72.50 73.65 74.50 70.05 72.05 -0.62 18618 13.31 101 14.16 98.50 58.50
533270 Bedmutha Ind B 10.00 27.90 28.10 30.65 28.05 30.05 7.71 34912 10.50 102 -1.23 50.00 19.60
539546 Beekay Nirya X 10.00 13.99 13.30 13.99 13.30 13.99 0.00 50 0.01 3 -31.80 20.14 10.68
539018 Beekay Steel X 10.00 389.90 390.00 394.45 375.10 379.05 -2.78 381 1.46 25 16.57 450.00 111.00
539399 Bella Casa F M 10.00 218.00 220.00 240.00 220.00 234.00 7.34 3000 6.88 3 615.79 240.00 36.00
522650 Bemco Hydrau X 10.00 145.60 141.15 151.70 140.00 151.70 4.19 301 0.42 10 329.78 194.00 84.20
500048 BEML A1 10.00 1588.30 1586.40 1601.60 1555.00 1561.75 -1.67 27700 436.87 1085 48.82 1947.45 889.00
509438 Benares Hotl XT 10.00 1090.00 1091.05 1101.00 1091.00 1100.95 1.00 111 1.22 12 27.63 1387.90 1040.00
533095 Bengal &Assm B 10.00 2240.75 2220.55 2277.00 2149.00 2173.40 -3.01 2072 45.52 115 69.57 2285.00 935.00
532230 Bengal Tea XT 10.00 63.45 63.00 65.00 62.00 62.00 -2.29 1125 0.72 6 -5.83 71.10 40.00
509480 Berger Paint A1 1.00 252.20 252.20 255.40 246.85 251.45 -0.30 77756 195.40 896 51.53 285.75 189.70
538566 Best Steel XT 2.00 98.10 102.00 102.00 97.00 98.30 0.20 24755 24.37 136 35.62 134.00 57.20
533303 BF Invest. B 5.00 392.85 393.10 395.00 377.20 380.40 -3.17 65332 253.02 1028 48.46 430.85 130.30
532430 BF Utilities A1 5.00 475.75 474.00 477.70 460.05 462.35 -2.82 135363 634.64 4110 462.35 546.85 313.20
511664 BGIL Films XT 10.00 3.59 3.59 3.59 3.59 3.59 0.00 100 0.00 1 11.58 4.65 1.68
532930 BGR Energy B 10.00 130.10 130.20 131.25 129.50 130.10 0.00 22773 29.65 308 26.23 184.95 106.50
511501 Bha Bhu Fin X 10.00 20.65 20.00 21.65 19.95 21.55 4.36 2645 0.57 16 14.56 23.90 12.91
530803 Bhageria Ind B 5.00 271.00 271.80 274.00 270.30 270.50 -0.18 1657 4.49 39 14.26 406.60 228.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531719 Bhagira.Chem SS 10.00 299.75 297.00 297.00 272.00 290.00 -3.25 13 0.04 5 805.56 324.35 131.00
504646 Bhagwati Aut X 10.00 129.85 129.85 143.00 125.00 131.50 1.27 5069 6.71 55 35.35 149.90 63.15
509449 Bhagwati Oxy XT 10.00 33.05 34.70 34.70 34.70 34.70 4.99 447 0.16 1 10.84 53.55 26.20
512296 Bhagy.India B 2.00 51.00 51.90 52.85 48.90 50.20 -1.57 46988 23.93 325 24.61 57.90 17.50
540621 Bhagya.Propr B 2.00 25.50 24.50 25.70 24.25 24.25 -4.90 7948 2.01 15 -- 29.80 17.00
512608 Bhandari Hos T 1.00 4.01 3.95 4.10 3.90 4.00 -0.25 66381 2.63 79 17.39 6.08 1.72
500052 Bhansali Eng B 1.00 175.45 174.05 175.40 168.10 170.25 -2.96 223588 383.22 1592 47.03 199.90 21.40
531862 Bharat Agri X 10.00 140.80 140.05 142.50 139.00 139.60 -0.85 9854 13.75 56 -115.37 160.00 72.35
503960 Bharat Bijle B 10.00 1063.30 1053.50 1083.40 1050.00 1061.00 -0.22 1683 18.02 218 35.23 1498.70 749.00
500049 Bharat Elect A1 1.00 183.50 182.15 183.50 181.00 181.45 -1.12 108804 198.22 1717 26.18 192.95 120.87
533228 Bharat Finan A1 10.00 1003.05 999.55 1010.00 986.30 993.05 -1.00 1786800 17750.13 1233 -1418.64 1046.50 465.40
500493 Bharat Forge A1 2.00 699.60 697.25 700.55 692.00 697.40 -0.31 31845 221.87 790 45.43 749.00 425.00
505688 Bharat Gears B 10.00 185.90 184.50 189.95 183.25 184.55 -0.73 6277 11.69 119 48.31 212.45 94.30
524663 Bharat Immun X 10.00 24.90 25.45 25.50 23.80 24.25 -2.61 95683 23.67 338 93.27 38.40 19.00
590021 Bharat Rasay B 10.00 3748.80 3702.85 3730.00 3546.00 3639.15 -2.92 209 7.66 56 24.52 3999.00 1530.00
540700 Bharat Road B 10.00 195.15 195.00 200.00 191.00 195.75 0.31 20542 40.61 335 -22.24 218.65 170.45
523229 Bharat Seats X 2.00 232.80 232.05 235.00 230.00 231.65 -0.49 10304 23.97 227 33.72 264.00 50.30
539799 Bharat Wire B 10.00 110.35 111.00 114.00 109.00 110.05 -0.27 105791 117.22 539 200.09 120.50 49.20
532609 Bharati Defe Z 10.00 6.60 6.91 6.91 6.27 6.27 -5.00 112710 7.12 103 -0.02 18.05 6.13
533499 Bharatiya Gl T 10.00 5.80 5.70 5.95 5.60 5.90 1.72 45587 2.67 39 19.67 22.13 4.55
532454 Bharti Artl A1 5.00 532.50 532.50 533.40 520.65 523.95 -1.61 105713 554.86 1353 96.14 565.00 289.25
534816 Bharti Infra A1 10.00 367.95 368.10 368.25 354.20 355.35 -3.42 106987 383.86 5858 26.09 481.90 283.10
526666 Bhartiya Int B 10.00 547.35 550.00 550.65 520.20 529.85 -3.20 15444 84.20 205 39.96 698.80 447.10
500103 BHEL A1 2.00 91.70 91.70 92.50 91.05 91.60 -0.11 362785 333.40 1579 66.38 121.76 77.43
514272 Bhilwara Spn X 10.00 9.24 9.70 9.70 8.80 9.50 2.81 1501 0.14 6 4.46 10.90 6.51
533108 Bhilwara Tec X 1.00 18.55 18.20 18.65 18.20 18.35 -1.08 1244 0.23 10 458.75 22.50 8.10
500055 Bhushan Stee B 2.00 65.95 64.75 67.20 64.60 64.85 -1.67 185750 122.23 1120 -0.43 102.80 39.10
540061 Bigbloc Cons B 10.00 122.30 124.00 124.00 120.00 121.00 -1.06 23307 28.50 200 54.26 134.90 46.55
500058 Bihar Sponge XT 10.00 1.87 1.95 1.95 1.78 1.79 -4.28 8790 0.16 24 -7.16 3.02 1.40
533321 Bil Energy S T 1.00 1.47 1.54 1.54 1.54 1.54 4.76 145933 2.25 41 -15.40 1.54 0.61
526853 Bilcare XT 10.00 64.55 63.10 66.95 63.10 63.90 -1.01 10203 6.52 96 -0.61 79.80 44.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531590 Bilpower T 10.00 1.55 1.62 1.62 1.60 1.60 3.23 56699 0.92 31 0.33 1.62 0.88
505681 Bimetal Bear X 10.00 533.70 540.00 554.00 540.00 553.90 3.78 3217 17.54 48 37.22 583.00 349.00
500059 Binani Inds. B 10.00 96.95 97.25 97.40 95.20 95.70 -1.29 18736 18.03 267 31.17 104.40 63.05
514215 Binny X 5.00 259.95 268.00 272.85 255.00 257.30 -1.02 9643 24.85 102 1.88 374.80 72.00
535620 Binny Mills X 10.00 256.65 242.55 270.00 242.55 259.85 1.25 718 1.90 11 218.36 405.00 158.15
534535 Bio Green Pa XT 10.00 1.66 1.66 1.66 1.66 1.66 0.00 50 0.00 1 -0.88 3.50 0.95
532523 Biocon A1 5.00 524.35 520.00 529.45 516.20 519.80 -0.87 213653 1121.82 2490 69.49 530.00 294.03
524396 Biofil Chem T 10.00 17.10 16.60 17.80 16.50 17.20 0.58 3746 0.63 18 16.86 25.70 7.50
532330 Biopac (I) X 10.00 22.25 23.85 23.85 21.30 21.35 -4.04 39017 8.72 65 68.87 31.90 15.55
500060 Birla Cable T 10.00 63.25 63.25 65.45 62.10 63.00 -0.40 10508 6.68 94 52.50 72.00 35.80
500335 Birla Corp. B 10.00 1120.55 1103.70 1121.85 1095.00 1103.40 -1.53 870 9.68 129 90.96 1228.75 608.90
533408 Birla Gold G E 10.00 2832.02 2655.05 2655.05 2650.00 2650.00 -6.43 13 0.35 6 -- 2919.99 2555.00
522105 Birla Precis XT 2.00 7.69 7.50 7.79 7.31 7.31 -4.94 42524 3.14 47 -1.36 7.99 3.08
532134 Bk of Baroda A1 2.00 167.45 166.55 168.00 165.00 165.50 -1.16 583348 968.78 4077 39.50 206.60 133.60
532149 Bk of India A1 10.00 181.85 180.30 182.50 178.00 179.35 -1.37 150634 272.61 964 -31.35 216.70 102.60
532525 Bk of Mahars B 10.00 26.15 26.00 26.10 25.80 26.00 -0.57 12575 3.27 78 -3.04 40.70 24.50
539043 BKM Inds. B 1.00 38.35 37.60 39.05 37.60 38.05 -0.78 7628 2.89 45 8.85 50.15 12.26
532719 BL Kashyap B 1.00 61.40 61.00 61.25 59.50 60.10 -2.12 46056 27.82 240 120.20 71.95 17.80
514183 Black Rose I X 1.00 42.95 41.50 43.50 39.25 40.35 -6.05 106527 43.63 364 41.17 44.50 21.00
532290 BLB B 1.00 8.13 7.71 8.93 7.71 8.67 6.64 16842 1.44 29 96.33 8.93 5.21
506197 Bliss GVS Ph B 1.00 200.35 201.25 204.80 198.00 199.15 -0.60 122489 245.36 1315 16.07 209.80 129.00
526225 Bloom Dekor X 10.00 59.25 64.50 64.50 59.00 62.55 5.57 550 0.33 9 -13.31 84.90 36.20
531175 BLS Infotech X 1.00 0.19 0.19 0.20 0.19 0.20 5.26 95481 0.19 27 -- 0.37 0.19
540073 BLS Intnl. B 1.00 239.75 240.70 249.25 240.00 242.05 0.96 31733 77.38 410 27.66 282.95 119.15
502761 Blue Blend(I B 10.00 30.90 30.85 30.85 29.00 29.10 -5.83 21615 6.33 55 10.62 64.00 26.85
506981 Blue Chip Tx X 10.00 116.90 117.00 117.00 114.50 114.55 -2.01 2883 3.32 39 8.99 126.45 70.20
526612 Blue Dart Ex A1 10.00 4493.75 4470.00 4665.00 4463.75 4630.75 3.05 2333 107.16 523 95.42 5422.00 3830.65
500067 Blue Star B 2.00 800.75 799.00 813.50 799.00 802.60 0.23 1845 14.84 287 58.80 828.00 439.95
523019 BN Rathi Sec X 10.00 40.70 41.50 41.50 40.10 40.50 -0.49 1037 0.42 16 10.98 45.95 22.00
500069 BNK Capital X 10.00 114.95 116.80 117.00 115.00 115.00 0.04 3220 3.75 24 12.38 137.95 33.00
530809 BNR Udyog X 10.00 27.20 28.10 28.35 25.90 26.50 -2.57 2232 0.63 18 26.50 62.40 24.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524370 Bodal Chem. B 2.00 169.25 170.00 172.50 167.40 170.40 0.68 161610 275.07 1521 16.15 193.60 117.25
539122 Bodhtree Con X 10.00 67.20 69.50 69.50 66.25 67.35 0.22 6446 4.35 48 49.52 87.95 32.15
501425 Bombay Burma A1 2.00 1508.00 1516.00 1516.00 1466.10 1476.85 -2.07 19670 293.24 868 -4475.30 1735.35 474.00
501430 Bombay Cycle X 10.00 1925.00 1882.10 1882.10 1882.10 1882.10 -2.23 11 0.21 2 25.96 1997.00 1360.00
500020 Bombay Dyein A1 2.00 237.05 238.90 244.00 231.00 234.80 -0.95 1298478 3084.93 10790 27.18 245.70 45.35
532678 Bombay Rayon B 10.00 214.60 215.45 220.50 215.45 216.95 1.10 231524 501.96 1549 -55.20 220.50 111.00
502219 Borosil Glas B 1.00 1012.50 1015.05 1020.00 970.00 976.25 -3.58 26900 265.32 1697 18.07 1048.00 600.00
500530 Bosch A1 10.00 19874.80 19960.00 20200.00 19665.75 19925.70 0.26 1103 219.72 533 46.26 25245.20 18602.00
535279 Bothra Metal M 10.00 16.95 16.70 16.70 16.30 16.30 -3.83 8000 1.32 2 -- 41.40 12.80
536965 BP Capital XT 10.00 12.10 12.70 12.70 12.70 12.70 4.96 1000 0.13 1 -42.33 22.95 10.47
500547 BPCL A1 10.00 513.00 512.00 515.55 498.00 499.80 -2.57 97268 489.02 2227 15.03 550.00 400.16
500074 BPL B 10.00 91.25 90.20 108.70 87.25 102.60 12.44 3433756 3451.46 25594 33.75 108.70 53.00
535693 Brahmap.Infr X 10.00 34.90 36.00 36.80 35.90 36.70 5.16 42 0.02 4 152.92 50.00 18.75
530207 Brawn Biotec XT 10.00 62.00 60.50 65.00 58.90 63.15 1.85 1709 1.07 34 15.40 95.60 46.00
532929 Brigade Entp B 10.00 297.60 298.00 300.00 296.70 298.45 0.29 3291 9.82 116 22.14 322.00 145.00
526731 Bright Bros. XT 10.00 110.95 116.30 116.45 116.30 116.45 4.96 14348 16.71 65 332.71 123.70 62.00
500825 Britannia A1 2.00 4872.80 4810.00 4907.25 4810.00 4859.35 -0.28 79395 3884.64 686 64.21 4963.70 2776.00
534731 Bronze Infra X 10.00 0.66 0.66 0.66 0.66 0.66 0.00 4538 0.03 7 -0.07 1.95 0.55
533543 Brooks Lab. B 10.00 105.05 104.30 106.25 103.50 104.60 -0.43 8202 8.62 132 -30.50 162.00 98.35
533276 BS B 1.00 1.30 1.29 1.34 1.29 1.31 0.77 194619 2.55 95 0.76 3.40 1.10
532123 BSEL Infra. B 10.00 4.67 4.67 4.85 4.65 4.74 1.50 40461 1.92 56 158.00 7.92 3.11
514045 BSL B 10.00 82.80 83.05 84.45 76.00 77.75 -6.10 31419 25.24 629 22.09 94.00 52.55
532931 Burnpur Ceme T 10.00 10.47 10.12 10.99 10.12 10.83 3.44 187066 19.83 216 -2.42 17.05 7.25
517421 Butterfly G T 10.00 509.50 509.50 509.50 484.05 484.25 -4.96 8173 39.95 161 -19.61 572.00 157.00
531373 Byke Hosp. B 10.00 165.95 168.90 169.00 165.00 166.05 0.06 79291 131.97 337 21.26 220.70 150.25