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 27/03/2020

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	94.00	98.00	98.70	95.50	98.60	4.89	755	0.74	9	4.13	170.00	89.80

532380	Baba Arts	X	1.00	2.98	2.98	2.98	2.97	2.97	-0.34	218	0.01	4	29.70	5.50	2.06

532507	BAG Films	T	2.00	1.67	1.60	1.63	1.60	1.62	-2.99	2065	0.03	3	-1.86	5.10	1.33

532977	Bajaj Auto	A1	10.00	2111.95	2151.00	2166.90	2005.95	2054.55	-2.72	35741	737.37	5104	11.29	3315.00	1793.10

533229	Bajaj Consm.	A1	1.00	125.60	131.00	132.95	120.60	125.70	0.08	30166	37.96	1605	8.38	353.50	117.50

500031	Bajaj Elec.	A1	2.00	285.75	294.60	306.00	275.00	277.20	-2.99	17837	52.13	1287	462.00	573.40	270.00

500034	Bajaj Fin.	A1	2.00	2794.35	2905.00	3036.95	2500.00	2546.45	-8.87	422907	11642.03	42572	27.90	4923.20	2105.00

532978	Bajaj Finser	A1	5.00	5147.00	5375.15	5660.00	4680.00	4896.05	-4.88	57068	2932.56	12509	19.41	10297.00	4160.60

539872	Bajaj Health	B	10.00	202.00	203.00	203.00	192.00	192.00	-4.95	118	0.23	10	35.29	265.00	166.25

500032	Bajaj Hind.S	B	1.00	2.37	2.46	2.48	2.38	2.47	4.22	558565	13.65	357	3.80	10.08	2.35

500490	Bajaj Holdg.	A1	10.00	1750.70	1800.00	1925.75	1800.00	1887.55	7.82	4793	90.74	831	6.43	3949.35	1471.85

507944	Bajaj Steel	X	5.00	82.55	86.85	86.85	80.00	82.25	-0.36	1521	1.26	60	1.74	148.97	72.05

524824	Bal Pharma	B	10.00	27.85	25.50	28.95	24.10	26.50	-4.85	1782	0.48	37	-5.32	78.50	24.10

530999	Balaji Amine	B	2.00	253.15	266.70	273.00	246.85	250.20	-1.17	1968	5.04	115	7.48	539.00	204.10

532382	Balaji Tele.	B	2.00	35.80	36.15	36.15	29.00	34.15	-4.61	10536	3.53	107	-5.17	86.95	28.00

513142	Balasore All	X	5.00	6.89	7.05	7.23	6.75	6.86	-0.44	35238	2.47	64	-0.71	25.45	6.75

502355	Balkrish Ind	A1	2.00	817.60	824.00	865.30	816.20	846.45	3.53	50261	423.62	3508	18.57	1298.00	677.60

500102	Ballarpur In	B	2.00	0.34	0.33	0.34	0.33	0.33	-2.94	384460	1.27	50	-0.03	3.53	0.33

532485	Balmer Law.I	B	10.00	301.35	318.80	319.80	298.00	300.95	-0.13	3370	10.32	144	7.97	459.80	270.00

523319	Balmer Lawri	B	10.00	75.55	77.50	80.45	76.00	76.70	1.52	18616	14.50	329	8.35	141.33	69.85

500038	Balrampur Ch	A1	1.00	81.85	90.00	90.00	90.00	90.00	9.96	14886	13.40	80	3.50	195.00	68.80

520127	Balurgh.Tech	X	10.00	4.98	4.74	4.74	4.74	4.74	-4.82	595	0.03	2	6.24	11.92	4.20

519295	Bambino Agro	X	10.00	96.55	97.00	107.00	91.25	93.10	-3.57	2296	2.29	23	8.86	199.90	80.00

531591	Bampsl Secur	XT	10.00	0.60	0.63	0.63	0.63	0.63	5.00	60	0.00	4	-1.70	1.90	0.60

526849	Banaras Bead	B	10.00	28.00	28.60	30.30	28.50	28.50	1.79	652	0.19	6	9.22	61.80	25.20

509053	Banas Fin.	X	10.00	1.21	1.22	1.22	1.22	1.22	0.83	686	0.01	1	0.29	9.35	1.21

500039	Banco Prod.	B	2.00	63.40	65.20	66.00	63.00	63.80	0.63	6390	4.13	321	7.13	159.80	55.00

541153	Bandhan Bank	A1	10.00	215.65	237.20	269.45	230.20	250.25	16.04	1098712	2746.61	22854	12.76	650.00	152.35

590106	Bank BeES	B	1.00	198.19	200.00	218.00	196.97	200.33	1.08	40883	82.71	608	--	332.60	169.70

500041	Bann.Aman.Sg	B	10.00	767.60	806.00	844.35	775.00	843.10	9.84	225	1.85	53	12.25	1600.00	636.05

532674	Bann.Aman.Sp	B	10.00	73.50	73.50	74.50	65.05	67.50	-8.16	611	0.43	19	7.59	195.00	65.05

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


503722	Banswara Syn	B	10.00	70.05	73.55	73.55	70.00	73.10	4.35	3855	2.74	67	1.92	148.50	50.00

524687	Basant Agro	X	1.00	2.52	2.81	2.81	2.42	2.68	6.35	20539	0.52	40	3.27	4.48	2.00

500042	BASF	A1	10.00	1132.10	1155.00	1155.55	1080.20	1097.65	-3.04	1187	13.29	202	73.77	1495.00	795.00

500043	Bata (I)	A1	5.00	1229.20	1284.55	1293.40	1190.85	1227.65	-0.13	35502	440.77	3281	41.60	1897.00	1017.20

522004	Batliboi	X	5.00	5.62	6.10	6.10	5.10	5.70	1.42	9259	0.52	21	2.53	17.00	4.55

506285	Bayer CropSc	A1	10.00	3223.10	3256.00	3283.50	3058.00	3120.90	-3.17	10991	355.81	276	38.62	4660.00	2952.00

537766	BC Power Con	B	2.00	13.20	12.55	12.55	12.55	12.55	-4.92	713774	89.58	11	41.83	51.20	7.41

524332	BCL	X	10.00	29.75	31.00	31.20	30.00	31.20	4.87	7197	2.22	44	2.04	112.90	27.70

539621	BCL Enterp.	X	10.00	13.75	13.07	13.59	13.07	13.07	-4.95	8901	1.16	34	-38.44	26.40	11.52

524828	BDH Inds.	XT	10.00	48.60	50.00	51.00	50.00	51.00	4.94	1600	0.81	7	5.51	79.00	47.05

539546	Beekay Nirya	X	10.00	12.00	11.70	11.70	11.70	11.70	-2.50	1	0.00	1	55.71	12.25	7.03

539018	Beekay Steel	X	10.00	168.00	168.00	184.00	158.00	159.05	-5.33	1251	2.07	34	3.79	364.95	142.00

522650	Bemco Hydrau	X	10.00	96.00	92.00	92.00	92.00	92.00	-4.17	100	0.09	2	21.20	148.65	89.30

500048	BEML	A1	10.00	427.60	470.00	470.35	441.10	449.10	5.03	27832	127.69	1291	44.82	1108.20	369.60

541178	Benara Bear.	M	10.00	23.95	24.00	25.95	24.00	25.00	4.38	4000	1.00	2	10.50	37.60	11.20

509438	Benares Hotl	XT	10.00	1280.00	1339.00	1344.00	1339.00	1344.00	5.00	36	0.48	10	15.84	1803.00	1226.10

533095	Bengal &Assm	B	10.00	1101.10	1140.00	1140.00	990.00	1041.90	-5.38	610	6.53	127	13.90	1849.00	855.00

532230	Bengal Tea	X	10.00	22.15	21.10	21.10	21.10	21.10	-4.74	800	0.17	1	22.21	41.20	20.45

509480	Berger Paint	A1	1.00	478.20	491.00	499.95	460.00	481.10	0.61	182632	875.34	2999	70.44	597.45	292.20

531340	Bervin Inv.	XT	10.00	10.30	10.50	10.50	10.50	10.50	1.94	440	0.05	1	0.48	17.70	5.56

524606	Beryl Drugs	X	10.00	3.53	3.53	3.53	3.53	3.53	0.00	150	0.01	2	2.56	8.75	3.53

539660	Best Agrolif	X	10.00	174.95	166.25	183.65	166.25	183.65	4.97	6347	10.96	59	108.03	278.05	28.60

533303	BF Invest.	B	5.00	185.55	197.40	204.10	196.25	202.75	9.27	2335	4.73	80	16.43	376.80	152.00

532430	BF Utilities	B	5.00	139.45	142.00	144.00	140.00	142.50	2.19	20796	29.53	545	20.07	361.00	134.35

511664	BGIL Films	Z	10.00	1.72	1.64	1.64	1.64	1.64	-4.65	2100	0.03	3	-7.45	4.67	1.10

532930	BGR Energy	B	10.00	20.60	21.50	22.60	21.00	21.45	4.13	5676	1.22	86	5.04	64.65	18.95

542908	Bh.Bond0423	B	1000.00	997.99	1000.00	1001.00	1000.00	1001.00	0.30	2	0.02	2	--	1024.80	985.00

511501	Bha Bhu Fin	X	10.00	11.63	10.67	12.70	10.66	10.79	-7.22	2213	0.25	44	28.39	20.70	9.75

542909	Bha.Bond0430	B	1000.00	1000.00	1015.00	1029.76	1015.00	1024.19	2.42	267	2.73	11	--	1048.60	990.00

530803	Bhageria Ind	B	5.00	72.05	79.00	79.25	75.25	77.30	7.29	7067	5.53	240	5.42	154.55	66.00

531719	Bhagira.Chem	X	10.00	243.85	235.20	284.00	235.20	247.60	1.54	766	2.00	29	14.31	540.00	192.10

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


504646	Bhagwati Aut	X	10.00	115.20	113.05	113.05	113.00	113.00	-1.91	180	0.20	2	15.65	156.00	72.05

512296	Bhagy.India	B	2.00	14.00	15.00	15.00	13.45	13.45	-3.93	100	0.01	2	12.34	35.20	12.50

540545	Bhakti Gems	B	10.00	61.40	61.40	61.40	61.30	61.40	0.00	215	0.13	4	6140.00	66.35	17.39

512608	Bhandari Hos	B	1.00	0.75	0.76	0.80	0.70	0.70	-6.67	59246	0.44	22	1.59	2.35	0.54

500052	Bhansali Eng	B	1.00	28.20	29.00	31.40	28.40	28.90	2.48	42258	12.53	654	7.73	87.70	25.30

531862	Bharat Agri	X	10.00	131.95	120.40	145.00	120.40	139.65	5.84	5499	7.60	38	-8.91	265.00	102.20

503960	Bharat Bijle	B	10.00	490.90	505.00	530.00	485.00	488.65	-0.46	2026	10.30	135	6.72	1209.40	370.05

541143	Bharat Dynam	B	10.00	168.70	189.90	202.40	180.00	184.80	9.54	18521	35.60	1017	9.70	365.00	147.00

500049	Bharat Elect	A1	1.00	67.20	73.85	76.55	68.85	73.10	8.78	715857	517.59	3653	12.96	122.15	56.10

500493	Bharat Forge	A1	2.00	284.20	310.00	310.00	255.80	263.30	-7.35	105348	285.45	3072	16.44	533.10	234.30

505688	Bharat Gears	B	10.00	23.95	25.10	25.10	24.00	24.45	2.09	3112	0.77	25	-1.40	165.20	23.95

524663	Bharat Immun	B	10.00	6.06	6.34	6.34	5.76	5.76	-4.95	59731	3.48	94	-1.81	14.80	5.50

541096	Bharat Paren	XT	10.00	139.60	146.50	146.50	135.10	135.10	-3.22	195	0.28	11	3.18	234.95	131.00

590021	Bharat Rasay	B	10.00	5281.55	5432.95	5520.00	5200.00	5268.10	-0.25	590	31.18	134	14.84	8152.15	3722.20

540700	Bharat Road	B	10.00	35.85	33.30	38.70	33.25	33.70	-6.00	187	0.07	12	29.56	145.00	29.00

523229	Bharat Seats	X	2.00	35.90	42.45	42.45	33.00	35.15	-2.09	53971	19.06	132	6.17	97.80	29.10

539799	Bharat Wire	B	10.00	10.85	11.35	11.35	11.15	11.35	4.61	1201	0.14	19	-0.82	66.85	10.50

532454	Bharti Artl	A1	5.00	478.00	475.00	475.00	437.45	448.90	-6.09	1177417	5297.51	11150	-9.12	568.60	292.15

534816	Bharti Infra	A1	10.00	157.20	167.00	167.00	153.35	157.20	0.00	171227	268.30	2210	8.93	319.95	121.25

526666	Bhartiya Int	B	10.00	82.90	86.90	86.90	78.80	78.80	-4.95	60	0.05	5	4.92	338.95	78.05

500103	BHEL	A1	2.00	20.60	20.65	21.90	20.20	20.40	-0.97	1301632	274.45	7775	9.40	78.75	19.20

533108	Bhilwara Tec	X	1.00	4.23	4.44	4.44	4.44	4.44	4.96	1	0.00	1	74.00	9.44	3.83

500058	Bihar Sponge	XT	10.00	0.38	0.38	0.38	0.38	0.38	0.00	1	0.00	1	-12.67	1.14	0.37

533321	Bil Energy S	B	1.00	0.48	0.50	0.50	0.47	0.49	2.08	83016	0.40	42	1.23	6.57	0.45

526853	Bilcare	X	10.00	15.20	15.95	15.95	14.60	14.80	-2.63	13317	2.03	75	-0.15	30.00	12.30

505681	Bimetal Bear	X	10.00	202.95	187.00	204.00	186.50	203.95	0.49	481	0.93	29	-61.99	489.90	155.55

514215	Binny	X	5.00	60.00	59.75	59.75	57.00	57.00	-5.00	175	0.10	3	-8.61	158.00	57.00

535620	Binny Mills	XT	10.00	42.00	44.10	44.10	43.00	43.00	2.38	201	0.09	3	-0.92	73.40	23.80

532523	Biocon	A1	5.00	282.95	282.00	290.50	273.00	277.75	-1.84	142308	402.53	4403	39.74	323.30	211.30

524396	Biofil Chem	B	10.00	6.90	7.20	7.20	7.20	7.20	4.35	14	0.00	3	10.14	17.90	3.86

532330	Biopac (I)	XT	10.00	2.87	2.87	2.87	2.87	2.87	0.00	5	0.00	1	-0.41	5.30	1.47

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


500060	Birla Cable	B	10.00	31.50	33.95	36.55	31.20	32.65	3.65	5267	1.77	430	16.33	161.80	24.60

500335	Birla Corp.	A1	10.00	424.60	439.20	446.00	410.00	415.05	-2.25	3472	14.74	432	7.29	807.60	391.55

533006	Birla Cotsyn	Z	1.00	0.08	0.08	0.08	0.08	0.08	0.00	8574	0.01	10	-0.20	0.08	0.08

533408	Birla Gold G	E	10.00	3965.00	3850.00	4124.95	3850.00	4124.95	4.03	23	0.91	10	--	4450.00	2868.05

522105	Birla Precis	X	2.00	4.50	4.80	4.85	4.19	4.21	-6.44	25738	1.12	118	38.27	19.25	3.46

542932	Birla Tyre	B	10.00	2.56	2.56	2.68	2.56	2.68	4.69	12605	0.34	25	--	14.50	2.52

532400	Birlasoft	A1	2.00	60.60	63.75	63.90	57.45	59.30	-2.15	38010	23.09	1102	7.41	105.85	47.60

532134	Bk of Baroda	A1	2.00	55.95	57.65	61.50	53.35	54.40	-2.77	2345166	1342.67	10016	-71.58	143.60	47.00

532149	Bk of India	A1	10.00	33.00	34.60	35.70	33.05	33.30	0.91	179827	61.61	902	14.23	108.15	30.45

532525	Bk of Mahars	B	10.00	8.45	9.25	9.25	8.51	8.69	2.84	94712	8.42	288	12.07	20.00	7.71

532719	BL Kashyap	B	1.00	4.00	4.00	4.40	4.00	4.40	10.00	7401	0.32	15	-4.11	21.40	3.37

514183	Black Rose I	X	1.00	65.85	69.10	69.10	68.00	69.10	4.94	50437	34.85	355	16.81	163.00	37.20

532290	BLB	B	1.00	2.94	3.22	3.22	3.15	3.22	9.52	101	0.00	4	-1.47	7.30	2.81

506197	Bliss GVS Ph	A1	1.00	99.75	108.70	109.90	97.65	98.70	-1.05	42752	42.85	1127	9.55	183.65	73.90

526225	Bloom Dekor	XT	10.00	8.79	9.20	9.20	9.20	9.20	4.66	1000	0.09	1	-4.26	16.50	6.80

540073	BLS Intnl.	B	1.00	31.30	29.70	31.50	28.35	28.90	-7.67	5510	1.62	124	4.91	144.75	27.45

506981	Blue Chip Tx	X	10.00	75.50	75.50	75.50	75.50	75.50	0.00	5	0.00	3	2.40	116.00	65.25

531495	Blue Coast H	T	10.00	7.59	7.90	7.90	7.90	7.90	4.08	1000	0.08	1	-0.05	63.25	7.60

526612	Blue Dart Ex	A1	10.00	2060.55	2090.00	2090.00	1953.60	1992.60	-3.30	458	9.26	108	4981.50	3650.00	1875.00

500067	Blue Star	A1	2.00	514.70	535.00	535.00	485.00	487.70	-5.25	5770	28.73	648	21.93	887.00	442.75

542669	BMW Inds.	X	1.00	11.50	10.95	11.50	10.95	10.95	-4.78	36	0.00	10	8.23	33.00	10.95

523019	BN Rathi Sec	X	10.00	12.00	11.80	12.50	11.50	12.45	3.75	928	0.11	13	5.66	25.00	10.80

524370	Bodal Chem.	B	2.00	40.45	42.95	43.30	38.40	39.60	-2.10	40726	16.45	542	5.15	132.44	34.50

539122	Bodhtree Con	X	10.00	28.50	33.75	33.75	27.30	29.95	5.09	19970	6.39	163	8.01	54.20	24.10

501425	Bombay Burma	A1	2.00	707.60	750.00	754.35	681.00	701.60	-0.85	6412	45.99	846	4.49	1380.80	538.00

501430	Bombay Cycle	X	10.00	488.95	490.00	490.00	490.00	490.00	0.21	17	0.08	4	6.76	1515.00	422.05

500020	Bombay Dyein	A1	2.00	43.75	45.85	46.30	42.75	43.50	-0.57	160958	70.88	1789	0.61	146.80	36.20

509470	Bombay Oxyge	XT	100.00	9500.00	9500.00	9500.00	9499.95	9499.95	0.00	2	0.19	2	12.62	21018.60	7050.00

532678	Bombay Rayon	B	10.00	3.25	3.30	3.30	3.00	3.10	-4.62	30384	0.95	306	-0.05	9.58	2.90

502219	Borosil Ren.	B	1.00	33.85	40.30	40.60	37.00	39.90	17.87	72241	28.90	400	6.88	58.26	28.00

500530	Bosch	A1	10.00	9871.65	10198.00	11340.00	9822.00	9941.20	0.70	3650	380.82	1500	29.90	18350.00	7874.00

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


539274	Boston Leas.	Z	10.00	2.00	1.90	1.90	1.90	1.90	-5.00	4	0.00	1	15.83	11.80	1.90

500547	BPCL	A1	10.00	282.40	290.00	303.95	274.60	278.90	-1.24	274382	788.04	5473	7.74	549.70	252.00

500074	BPL	B	10.00	9.45	10.35	10.35	9.30	9.55	1.06	5514	0.54	54	-5.31	29.50	8.60

530207	Brawn Biotec	XT	10.00	19.65	18.70	19.65	18.70	18.70	-4.83	460	0.09	7	4.59	46.10	18.70

532929	Brigade Entp	B	10.00	121.40	133.50	133.50	125.00	128.25	5.64	8349	10.90	360	13.97	255.00	107.80

526731	Bright Bros.	X	10.00	60.00	60.00	61.00	59.90	60.00	0.00	14577	8.75	9	6.22	97.00	44.20

532368	Brightcom Gr	B	2.00	3.20	3.35	3.36	3.19	3.35	4.69	194609	6.46	81	0.36	7.47	2.46

500825	Britannia	A1	1.00	2593.70	2730.00	2730.00	2508.65	2531.30	-2.41	20398	530.51	2531	45.94	3443.90	2100.55

534731	Bronze Infra	B	10.00	0.22	0.22	0.22	0.22	0.22	0.00	1	0.00	1	-4.40	0.50	0.20

533543	Brooks Lab.	B	10.00	14.45	14.90	15.05	14.45	14.75	2.08	1256	0.19	43	-2.37	52.86	14.10

532123	BSEL Infra.	B	10.00	0.75	0.75	0.75	0.75	0.75	0.00	3	0.00	2	-0.26	2.40	0.68

514045	BSL	B	10.00	19.80	20.35	20.60	18.85	18.85	-4.80	7051	1.35	27	7.42	46.70	18.85

532931	Burnpur Ceme	B	10.00	0.61	0.61	0.61	0.61	0.61	0.00	5	0.00	1	-0.59	3.40	0.61

517421	Butterfly G	B	10.00	101.30	102.10	104.00	92.00	92.60	-8.59	5045	4.91	383	12.97	284.70	84.50

531373	Byke Hosp.	B	10.00	9.25	10.15	10.15	8.70	9.10	-1.62	5884	0.55	83	151.67	33.30	7.65