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 17/07/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508136 B&A X 10.00 225.00 225.60 225.60 217.30 217.30 -3.42 125 0.27 2 11.13 374.00 192.30
531268 B2B Software XT 10.00 14.95 14.90 14.90 14.90 14.90 -0.33 203 0.03 2 28.11 16.75 6.86
532380 Baba Arts XT 1.00 2.75 2.85 2.86 2.85 2.85 3.64 6600 0.19 7 20.36 4.00 1.90
532989 Bafna Pharma T 10.00 21.50 21.20 21.50 21.00 21.00 -2.33 900 0.19 6 -2.38 32.40 20.00
532507 BAG Films B 2.00 4.25 4.17 4.30 4.15 4.30 1.18 15325 0.65 22 -86.00 9.10 4.15
511724 Baid Leasing X 10.00 215.40 215.50 218.50 207.00 213.75 -0.77 23289 50.18 108 38.10 247.90 86.00
532977 Bajaj Auto A1 10.00 3101.75 3115.90 3125.95 3082.55 3095.25 -0.21 71089 2201.49 2029 21.23 3472.60 2701.00
533229 Bajaj Corp A1 1.00 411.00 411.95 414.25 401.25 407.25 -0.91 8508 34.86 477 27.93 525.00 380.60
500031 Bajaj Elec. A1 2.00 525.20 524.90 531.50 519.95 525.20 0.00 10640 55.91 594 64.13 706.35 294.50
500034 Bajaj Fin. A1 2.00 2473.35 2485.00 2490.15 2436.60 2472.05 -0.05 52401 1290.52 2719 53.99 2498.00 1507.95
532978 Bajaj Finser A1 5.00 6248.00 6248.00 6375.00 6217.30 6352.15 1.67 9960 628.78 1291 36.87 6375.00 4398.00
500032 Bajaj Hind.S A1 1.00 6.06 6.11 6.15 6.01 6.09 0.50 437136 26.57 4706 -1.63 18.80 6.00
500490 Bajaj Holdg. A1 10.00 2948.00 2956.40 3025.00 2949.90 2984.60 1.24 584 17.43 127 10.43 3250.00 2210.00
507944 Bajaj Steel X 10.00 215.00 215.00 215.00 210.20 215.00 0.00 165 0.35 5 5.51 257.80 117.50
524824 Bal Pharma B 10.00 75.95 75.00 75.00 75.00 75.00 -1.25 250 0.19 3 53.57 128.00 69.55
530999 Balaji Amine B 2.00 508.50 509.95 516.50 470.00 491.05 -3.43 11639 56.28 487 14.06 781.00 271.10
532382 Balaji Tele. B 2.00 111.55 111.75 117.00 111.40 115.50 3.54 4449 5.08 75 -25.22 203.00 109.30
513142 Balasore All X 5.00 37.65 37.75 38.85 37.75 38.65 2.66 37394 14.37 227 5.50 99.90 33.00
502355 Balkrish Ind A1 2.00 1138.90 1128.90 1165.55 1107.15 1155.65 1.47 33652 383.72 1725 30.22 1351.20 720.00
539251 Balkrishna P B 10.00 66.75 63.50 68.00 63.50 65.85 -1.35 299 0.20 12 -1.76 124.20 63.00
500102 Ballarpur In B 2.00 9.15 9.07 9.27 8.70 8.73 -4.59 263498 23.40 325 -0.55 20.20 8.70
532485 Balmer Law.I B 10.00 411.95 416.35 416.35 408.70 411.05 -0.22 4017 16.51 98 17.01 496.95 365.00
523319 Balmer Lawri B 10.00 208.35 209.35 209.80 206.50 208.90 0.26 8531 17.80 279 12.89 302.00 202.85
500038 Balrampur Ch A1 1.00 66.40 67.00 67.05 62.70 64.95 -2.18 566402 364.24 2170 6.71 182.50 58.80
520127 Balurgh.Tech XT 10.00 4.65 4.65 4.88 4.65 4.88 4.95 347 0.02 5 11.90 7.90 2.86
519295 Bambino Agro X 10.00 182.90 180.00 187.50 174.00 187.05 2.27 1168 2.14 22 39.13 356.20 166.70
526849 Banaras Bead B 10.00 52.95 52.95 52.95 50.45 50.55 -4.53 7521 3.93 48 24.30 108.00 40.20
500039 Banco Prod. B 2.00 201.75 200.00 203.75 200.00 202.15 0.20 3454 6.97 65 12.38 276.25 195.00
541153 Bandhan Bank B 10.00 557.75 560.00 565.00 552.30 562.00 0.76 39766 222.26 1730 60.30 589.25 455.00
532946 Bang Oversea B 10.00 53.20 53.50 54.50 53.50 54.35 2.16 3321 1.79 27 22.18 59.80 23.10
590106 Bank BeES B 10.00 2700.00 2720.00 2749.99 2713.94 2747.50 1.76 24 0.65 9 -- 2814.00 2381.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
503722 Banswara Syn B 10.00 86.40 85.00 88.15 85.00 88.15 2.03 500 0.44 13 5.55 176.00 83.00
532916 Barak Valley T 10.00 18.05 18.85 18.85 17.25 17.30 -4.16 176 0.03 5 -38.44 34.70 17.25
513502 Baroda Extr. XT 1.00 0.24 0.23 0.23 0.23 0.23 -4.17 1785 0.00 3 -2.88 0.35 0.23
532694 Bartronics T 10.00 9.50 9.50 9.60 9.19 9.30 -2.11 24892 2.30 66 -0.74 19.25 9.19
524687 Basant Agro X 1.00 5.44 5.45 5.56 5.40 5.44 0.00 27090 1.48 36 8.12 10.49 5.40
500042 BASF B 10.00 1876.30 1842.75 1900.00 1842.75 1888.35 0.64 528 9.96 102 33.16 2430.00 1371.00
500043 Bata (I) A1 5.00 818.75 820.45 847.90 815.45 842.60 2.91 68369 570.36 1981 48.43 864.95 551.20
522004 Batliboi X 5.00 17.00 16.80 17.40 16.30 17.30 1.76 2135 0.36 14 -346.00 54.75 15.70
506285 Bayer CropSc A1 10.00 4486.55 4488.25 4488.30 4433.55 4438.95 -1.06 90 4.01 24 50.78 4879.90 3685.00
537766 BC Power Con B 2.00 35.75 36.50 36.80 35.55 36.50 2.10 228172 82.48 315 730.00 42.00 5.06
524332 BCL X 10.00 94.80 99.95 101.45 94.50 97.85 3.22 12142 12.02 97 8.36 195.70 69.00
524828 BDH Inds. XT 10.00 69.20 68.55 70.70 68.50 68.70 -0.72 477 0.33 8 10.52 88.00 62.10
539447 Beardsell B 2.00 37.05 39.70 39.70 38.00 38.00 2.56 52 0.02 6 165.22 77.65 30.15
533270 Bedmutha Ind T 10.00 18.90 18.75 18.75 18.05 18.20 -3.70 3525 0.64 9 -0.54 35.90 15.05
539018 Beekay Steel X 10.00 275.00 262.90 287.00 262.90 265.00 -3.64 5208 14.46 28 7.14 555.54 125.00
539399 Bella Casa F B 10.00 170.90 170.00 170.00 170.00 170.00 -0.53 8000 13.60 1 459.46 269.90 120.00
500048 BEML A1 10.00 770.05 789.95 802.00 780.00 789.30 2.50 83410 660.30 2750 25.39 1947.45 762.10
509438 Benares Hotl XT 10.00 1272.00 1319.50 1319.50 1299.95 1300.00 2.20 16 0.21 3 26.08 1519.35 1050.00
533095 Bengal &Assm B 10.00 2190.00 2200.05 2200.05 2170.00 2173.00 -0.78 130 2.85 16 66.05 2902.00 1465.00
532230 Bengal Tea X 10.00 52.15 52.70 52.70 52.70 52.70 1.05 1 0.00 1 -9.46 71.10 40.00
509480 Berger Paint A1 1.00 299.25 301.00 315.50 299.25 314.25 5.01 101358 313.94 1849 66.16 315.50 230.80
524606 Beryl Drugs X 10.00 13.50 13.00 13.85 13.00 13.85 2.59 2250 0.30 5 7.10 17.65 8.95
531582 Beryl Secur. X 10.00 8.80 9.20 9.20 9.20 9.20 4.55 200 0.02 1 10.11 9.20 2.75
538566 Best Steel X 2.00 142.50 145.00 145.00 139.05 140.00 -1.75 26037 36.77 170 51.47 191.00 80.10
533303 BF Invest. B 5.00 217.60 218.05 226.50 215.25 224.30 3.08 32825 73.31 868 42.64 430.85 151.44
532430 BF Utilities A1 5.00 289.80 289.35 297.00 285.60 293.00 1.10 47523 139.20 1305 69.76 599.00 285.60
532930 BGR Energy B 10.00 86.15 87.00 87.00 84.75 85.90 -0.29 20805 17.88 275 15.65 161.50 84.75
511501 Bha Bhu Fin X 10.00 18.00 18.00 18.80 17.80 18.80 4.44 258 0.05 5 10.56 24.35 15.35
530803 Bhageria Ind B 5.00 297.50 298.95 308.80 292.00 305.10 2.55 5240 15.68 206 16.50 364.60 228.00
531719 Bhagira.Chem X 10.00 380.30 380.00 420.00 378.60 414.30 8.94 66365 268.71 445 -248.08 420.00 150.00
530095 Bhagwandas M XT 10.00 20.80 21.80 21.80 21.80 21.80 4.81 296 0.06 4 272.50 21.80 11.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504646 Bhagwati Aut X 10.00 123.15 120.15 124.95 120.15 124.65 1.22 309 0.38 6 32.38 149.90 83.45
512296 Bhagy.India B 2.00 41.00 40.15 42.15 38.05 40.95 -0.12 76257 30.50 1234 10.19 60.25 20.10
540621 Bhagya.Propr T 2.00 20.35 19.35 19.35 19.35 19.35 -4.91 250 0.05 1 120.94 36.50 16.50
512608 Bhandari Hos B 1.00 2.27 2.20 2.30 2.17 2.23 -1.76 22686 0.50 26 6.56 6.08 2.00
500052 Bhansali Eng B 1.00 128.50 122.10 134.90 122.10 133.35 3.77 495639 645.60 3158 22.23 224.40 70.20
531862 Bharat Agri X 10.00 137.85 131.20 152.65 130.50 146.60 6.35 50339 72.85 412 -185.57 184.00 78.00
503960 Bharat Bijle B 10.00 1142.85 1150.00 1169.85 1143.00 1160.30 1.53 375 4.33 42 10.75 1790.00 969.60
541143 Bharat Dynam B 10.00 361.25 360.05 362.85 357.00 359.25 -0.55 3389 12.17 169 13.43 428.00 357.00
500049 Bharat Elect A1 1.00 101.05 101.95 104.45 101.00 104.05 2.97 491710 506.19 2768 18.13 192.95 100.55
533228 Bharat Finan A1 10.00 1162.65 1165.00 1169.65 1144.45 1161.30 -0.12 10717 124.00 305 35.55 1208.70 755.20
500493 Bharat Forge A1 2.00 589.60 586.00 617.85 583.05 614.85 4.28 100931 607.05 2401 40.48 799.65 555.15
505688 Bharat Gears B 10.00 153.40 149.00 156.20 149.00 154.80 0.91 1719 2.65 43 20.00 231.90 133.00
524663 Bharat Immun B 10.00 16.05 16.00 17.25 16.00 16.65 3.74 4447 0.73 26 -13.88 38.70 16.00
541096 Bharat Paren XT 10.00 143.80 150.95 150.95 150.95 150.95 4.97 1 0.00 1 7.82 325.35 137.25
590021 Bharat Rasay B 10.00 6645.00 6783.25 6783.25 6550.00 6662.15 0.26 445 29.46 194 28.80 7498.95 2645.00
540700 Bharat Road B 10.00 167.90 165.00 170.90 165.00 170.00 1.25 101 0.17 7 -19.32 218.65 140.00
523229 Bharat Seats X 2.00 159.60 164.00 164.00 155.10 159.45 -0.09 6309 10.06 74 17.74 273.90 103.40
539799 Bharat Wire B 10.00 87.50 85.05 88.70 85.05 87.90 0.46 1374 1.20 20 1465.00 166.00 75.10
532609 Bharati Defe Z 10.00 3.02 3.02 3.15 2.97 2.98 -1.32 1170 0.04 12 -0.01 18.05 2.97
533499 Bharatiya Gl T 10.00 2.60 2.49 2.72 2.47 2.49 -4.23 53301 1.32 30 62.25 9.86 2.47
532454 Bharti Artl A1 5.00 346.20 346.60 350.40 340.00 342.25 -1.14 653353 2231.44 2664 62.68 565.00 340.00
534816 Bharti Infra A1 10.00 300.75 300.25 306.70 297.10 303.45 0.90 15939 48.30 639 22.51 481.90 274.85
526666 Bhartiya Int B 10.00 383.95 365.00 365.00 365.00 365.00 -4.94 1 0.00 1 33.86 698.80 345.05
500103 BHEL A1 2.00 64.80 65.50 68.30 64.50 68.05 5.02 750088 504.25 3468 30.93 108.00 64.50
514272 Bhilwara Spn X 10.00 7.60 7.25 7.25 7.25 7.25 -4.61 1420 0.10 2 6.65 13.80 6.51
533108 Bhilwara Tec X 1.00 12.32 12.49 12.49 11.86 12.20 -0.97 7608 0.93 18 244.00 22.50 8.52
500055 Bhushan Stee B 2.00 24.50 24.35 24.80 23.35 23.90 -2.45 313600 75.04 1162 -0.12 81.80 21.00
540061 Bigbloc Cons B 10.00 100.70 95.70 95.70 95.70 95.70 -4.97 1 0.00 1 33.94 192.40 77.45
500058 Bihar Sponge XT 10.00 1.14 1.19 1.19 1.09 1.10 -3.51 1453 0.02 16 -110.00 3.40 1.09
533321 Bil Energy S T 1.00 0.52 0.52 0.52 0.52 0.52 0.00 1000 0.01 2 -0.96 2.05 0.32
526853 Bilcare X 10.00 43.15 43.15 43.95 42.05 42.70 -1.04 4257 1.84 46 -0.51 91.65 42.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531590 Bilpower T 10.00 0.74 0.72 0.74 0.72 0.73 -1.35 2103 0.02 3 -1.06 2.11 0.67
505681 Bimetal Bear X 10.00 521.90 512.55 530.00 512.55 520.50 -0.27 43 0.22 7 19.64 689.00 424.10
500059 Binani Inds. B 10.00 82.95 83.85 84.00 82.15 82.95 0.00 5440 4.52 143 -51.52 152.80 67.05
523054 Binayak Tex. XT 10.00 521.00 500.00 500.00 495.00 495.00 -4.99 12 0.06 2 48.15 724.90 464.55
514215 Binny X 5.00 185.00 190.80 204.90 188.00 202.85 9.65 3780 7.51 88 69.23 318.00 138.40
535620 Binny Mills X 10.00 162.00 161.00 170.00 156.00 157.00 -3.09 226 0.36 7 -3.48 404.00 150.05
534535 Bio Green Pa X 10.00 5.00 5.00 5.00 5.00 5.00 0.00 1 0.00 1 -1.54 5.17 0.95
532523 Biocon A1 5.00 582.00 582.00 600.00 577.50 592.55 1.81 67032 395.88 1807 95.42 695.00 318.85
532330 Biopac (I) X 10.00 9.27 9.00 9.00 8.81 8.81 -4.96 29457 2.62 48 -1.88 45.45 8.81
538364 Birdhi Chand XT 1.00 1.30 1.28 1.28 1.28 1.28 -1.54 832 0.01 8 -2.42 15.00 0.70
500060 Birla Cable T 10.00 81.00 81.00 82.55 77.35 82.35 1.67 3658 2.96 38 15.31 102.90 38.90
500335 Birla Corp. B 10.00 683.80 688.10 712.95 688.00 708.75 3.65 3172 22.34 281 35.46 1290.00 663.00
533006 Birla Cotsyn XT 1.00 0.08 0.08 0.08 0.08 0.08 0.00 18129 0.01 13 -0.24 0.10 0.06
533408 Birla Gold G E 10.00 2772.00 2879.99 2879.99 2799.00 2869.00 3.50 36 1.03 8 -- 2999.00 2606.00
522105 Birla Precis X 2.00 8.61 8.60 8.83 8.26 8.69 0.93 7261 0.62 41 17.38 12.39 3.18
532134 Bk of Baroda A1 2.00 113.55 113.90 121.70 112.00 120.80 6.38 1088124 1281.80 4420 -13.14 206.60 109.60
532149 Bk of India A1 10.00 77.55 77.50 82.80 76.10 82.10 5.87 755288 604.64 3463 -2.37 216.70 76.10
532525 Bk of Mahars B 10.00 11.92 11.90 12.34 11.90 12.19 2.27 38941 4.72 119 -2.76 30.25 11.88
539043 BKM Inds. B 1.00 19.10 20.00 20.00 18.05 19.50 2.09 845 0.16 11 10.60 49.65 17.55
532719 BL Kashyap B 1.00 34.60 34.80 35.00 34.05 34.25 -1.01 5267 1.81 55 15.09 71.95 34.05
514183 Black Rose I X 1.00 40.05 42.30 43.50 40.70 43.50 8.61 1854 0.78 20 19.86 61.50 21.00
532290 BLB T 1.00 7.30 6.94 7.27 6.94 7.27 -0.41 550 0.04 4 42.76 9.78 4.75
506197 Bliss GVS Ph B 1.00 166.35 168.50 169.95 166.00 167.25 0.54 18070 30.33 107 19.45 230.00 150.44
526225 Bloom Dekor X 10.00 35.10 34.50 34.50 34.00 34.00 -3.13 2000 0.68 5 -15.45 74.95 31.55
540073 BLS Intnl. B 1.00 166.25 162.95 176.95 161.50 174.05 4.69 30411 51.41 542 18.46 293.00 115.00
502761 Blue Blend(I B 10.00 8.55 8.15 8.67 8.15 8.67 1.40 937 0.08 7 -0.57 52.00 8.15
506981 Blue Chip Tx X 10.00 192.45 199.90 207.50 197.50 203.05 5.51 990 2.01 22 7.72 283.45 70.20
508939 Blue Circle X 10.00 38.75 39.50 39.50 39.50 39.50 1.94 50 0.02 1 -16.95 41.80 33.65
526612 Blue Dart Ex A1 10.00 3598.75 3588.95 3588.95 3520.00 3522.00 -2.13 222 7.85 38 58.82 4815.45 3179.00
500067 Blue Star A1 2.00 659.60 660.80 668.00 656.15 660.90 0.20 3505 23.19 269 42.58 845.00 611.00
523019 BN Rathi Sec X 10.00 37.65 37.65 37.65 37.00 37.40 -0.66 27 0.01 3 9.10 58.00 28.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530809 BNR Udyog X 10.00 27.90 27.70 27.75 27.70 27.75 -0.54 2 0.00 2 102.78 62.40 23.00
524370 Bodal Chem. B 2.00 119.00 119.10 121.20 116.50 117.75 -1.05 50397 59.72 1105 11.28 189.80 110.25
539122 Bodhtree Con X 10.00 57.30 54.20 57.65 52.00 57.35 0.09 9130 5.20 38 25.83 108.20 52.00
501425 Bombay Burma A1 2.00 1507.65 1515.55 1536.70 1495.00 1503.95 -0.25 10677 161.13 482 -406.47 1820.00 847.00
501430 Bombay Cycle X 10.00 1765.05 1706.00 1706.00 1700.00 1700.00 -3.69 18 0.31 6 21.52 3100.00 1475.00
500020 Bombay Dyein T 2.00 211.10 206.15 221.65 203.00 221.65 5.00 33588 72.75 391 132.72 321.60 66.10
532678 Bombay Rayon T 10.00 20.35 20.25 20.95 19.35 20.25 -0.49 5771 1.17 46 -2.28 232.50 16.80
502219 Borosil Glas B 1.00 1077.95 1089.75 1105.00 1073.00 1097.35 1.80 9190 100.24 756 54.68 1138.00 761.60
500530 Bosch A1 10.00 17423.55 17352.45 17512.55 17352.45 17457.45 0.19 224 39.09 87 38.87 25175.30 16990.40
539274 Boston Leas. Z 10.00 9.30 9.75 9.75 8.84 9.65 3.76 1276 0.12 6 -241.25 13.35 5.01
536965 BP Capital XT 10.00 8.03 8.18 8.18 8.18 8.18 1.87 1 0.00 1 -12.39 15.00 5.86
500547 BPCL A1 10.00 381.95 389.95 395.00 385.00 393.30 2.97 264631 1035.54 4109 10.77 550.00 359.60
500074 BPL B 10.00 49.15 49.00 50.35 47.50 49.55 0.81 21454 10.46 233 33.03 121.75 47.50
505690 Brady Morris X 10.00 55.00 53.05 53.05 53.05 53.05 -3.55 1 0.00 1 -10.57 85.00 53.05
535693 Brahmap.Infr X 10.00 29.55 30.85 30.85 30.00 30.00 1.52 3 0.00 3 52.63 46.00 25.60
530207 Brawn Biotec XT 10.00 46.10 48.35 48.35 48.30 48.35 4.88 480 0.23 7 11.32 73.50 41.50
532929 Brigade Entp B 10.00 194.00 190.45 193.65 190.00 190.30 -1.91 491 0.94 31 19.50 324.65 190.00
526731 Bright Bros. X 10.00 81.00 81.00 87.00 80.30 81.00 0.00 679 0.56 15 36.00 132.30 80.30
500825 Britannia A1 2.00 6536.05 6536.00 6565.60 6418.00 6438.45 -1.49 5214 338.20 980 76.99 6565.95 3661.00
534731 Bronze Infra X 10.00 0.51 0.51 0.51 0.50 0.50 -1.96 1916 0.01 4 -0.50 1.17 0.38
533543 Brooks Lab. B 10.00 76.75 80.00 82.00 75.20 76.65 -0.13 18709 14.40 328 -8.99 144.10 75.20
532123 BSEL Infra. B 10.00 2.87 2.85 2.88 2.80 2.80 -2.44 16932 0.48 28 40.00 7.43 2.65
514045 BSL B 10.00 45.00 47.55 48.75 45.35 47.45 5.44 913 0.42 15 47.45 131.30 45.00
540006 Bullish Bond XT 10.00 159.90 161.95 161.95 159.55 159.80 -0.06 65 0.10 4 347.39 168.50 27.00
532931 Burnpur Ceme T 10.00 4.70 4.53 4.75 4.47 4.47 -4.89 18528 0.85 34 -0.86 16.75 4.05
517421 Butterfly G T 10.00 305.30 313.00 313.00 305.00 305.10 -0.07 303 0.93 14 113.42 661.00 157.00
531373 Byke Hosp. B 10.00 131.10 132.25 132.25 123.80 124.40 -5.11 15268 19.34 371 13.85 215.00 123.80