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 22/01/2020

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	141.00	140.00	142.50	136.35	139.80	-0.85	1333	1.87	17	7.84	198.80	110.00

532380	Baba Arts	X	1.00	4.56	4.25	4.25	4.25	4.25	-6.80	1002	0.04	4	42.50	5.50	2.06

532507	BAG Films	T	2.00	1.97	1.90	1.90	1.88	1.88	-4.57	5700	0.11	8	-17.09	5.40	1.33

530197	Bagadia Colo	XT	10.00	8.25	8.66	8.66	7.85	8.25	0.00	415	0.03	3	58.93	19.45	6.90

511724	Baid Leasing	X	10.00	55.95	58.70	58.70	58.70	58.70	4.92	1	0.00	1	9.30	83.50	37.40

532977	Bajaj Auto	A1	10.00	3096.30	3102.45	3108.00	3071.05	3077.30	-0.61	4965	153.10	1187	17.24	3289.50	2400.00

533229	Bajaj Consm.	A1	1.00	232.60	233.50	238.80	231.60	232.35	-0.11	9493	22.24	882	14.78	367.00	193.00

500031	Bajaj Elec.	A1	2.00	387.40	392.05	392.05	367.20	383.95	-0.89	18033	68.55	1650	57.82	587.75	306.30

500034	Bajaj Fin.	A1	2.00	4137.40	4170.00	4183.10	4125.00	4140.60	0.08	27027	1122.08	2599	50.46	4296.00	2360.95

532978	Bajaj Finser	A1	5.00	9529.70	9577.75	9600.00	9495.00	9548.55	0.20	2874	274.35	599	40.65	10297.00	5851.15

539872	Bajaj Health	T	10.00	242.25	236.00	244.50	236.00	244.50	0.93	42	0.10	3	44.94	265.00	166.25

500032	Bajaj Hind.S	B	1.00	6.82	6.84	6.93	6.71	6.79	-0.44	201166	13.68	339	-11.32	10.08	5.05

500490	Bajaj Holdg.	A1	10.00	3373.75	3365.60	3385.80	3340.05	3355.00	-0.56	516	17.36	187	11.42	3912.00	2809.10

507944	Bajaj Steel	X	10.00	271.15	272.50	276.00	261.10	266.60	-1.68	2067	5.62	41	3.88	324.75	160.50

524824	Bal Pharma	B	10.00	45.40	45.05	45.30	44.45	45.00	-0.88	378	0.17	74	-36.00	81.45	33.10

530999	Balaji Amine	B	2.00	468.65	480.00	486.60	455.65	459.55	-1.94	12083	56.45	718	13.80	539.00	210.00

532382	Balaji Tele.	B	2.00	52.50	51.10	53.70	51.10	52.10	-0.76	850	0.44	22	-4.88	95.30	44.85

513142	Balasore All	X	5.00	15.96	15.60	15.89	15.17	15.17	-4.95	13849	2.11	53	-2.17	27.40	8.92

502355	Balkrish Ind	A1	2.00	1089.50	1090.00	1101.20	1080.05	1097.95	0.78	9622	105.28	529	26.22	1117.35	682.65

500102	Ballarpur In	T	2.00	0.53	0.53	0.53	0.51	0.51	-3.77	42105	0.22	38	-0.08	4.41	0.39

532485	Balmer Law.I	B	10.00	430.00	430.00	433.85	425.00	428.30	-0.40	21504	92.40	403	11.32	459.80	372.55

523319	Balmer Lawri	B	10.00	124.50	125.20	127.15	123.60	124.20	-0.24	10984	13.71	588	14.10	141.33	106.66

500038	Balrampur Ch	A1	1.00	183.40	184.50	186.30	183.30	184.65	0.68	42324	78.22	927	6.61	195.00	98.00

520127	Balurgh.Tech	X	10.00	11.36	11.92	11.92	10.80	10.80	-4.93	8133	0.93	28	15.43	11.92	3.85

519295	Bambino Agro	X	10.00	115.95	114.00	117.40	113.85	116.05	0.09	856	0.98	15	16.82	217.30	102.40

531591	Bampsl Secur	XT	10.00	0.70	0.70	0.73	0.70	0.71	1.43	1059	0.01	7	-1.97	1.90	0.67

526849	Banaras Bead	B	10.00	37.15	37.00	37.70	33.65	36.80	-0.94	1003	0.36	5	11.91	61.80	25.20

500039	Banco Prod.	B	2.00	107.35	108.10	108.95	105.25	106.15	-1.12	5773	6.17	358	16.16	179.00	90.00

541153	Bandhan Bank	A1	10.00	476.80	482.90	487.00	474.00	475.45	-0.28	155368	747.90	4066	24.25	650.00	397.65

532946	Bang Oversea	B	10.00	23.50	23.70	24.95	23.50	23.75	1.06	2184	0.52	84	6.73	59.80	14.90

590106	Bank BeES	B	1.00	316.29	317.00	317.00	313.30	313.97	-0.73	4201	13.23	812	--	332.60	269.35

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


532674	Bann.Aman.Sp	B	10.00	139.00	142.20	142.20	141.70	141.75	1.98	15	0.02	2	15.54	208.95	109.00

503722	Banswara Syn	T	10.00	120.00	118.00	121.45	115.20	118.15	-1.54	1501	1.75	15	4.63	121.90	50.00

532916	Barak Valley	T	10.00	12.06	11.76	11.76	11.75	11.75	-2.57	509	0.06	2	-26.11	19.55	9.50

532694	Bartronics	T	10.00	1.29	1.29	1.29	1.26	1.26	-2.33	3771	0.05	7	-0.11	7.80	1.22

524687	Basant Agro	X	1.00	3.70	3.92	3.92	3.66	3.71	0.27	15892	0.59	29	4.58	4.95	2.75

500042	BASF	A1	10.00	1013.10	1024.05	1027.20	1010.00	1014.50	0.14	2479	25.33	392	75.15	1535.00	896.85

500043	Bata (I)	A1	5.00	1786.40	1787.80	1790.00	1767.00	1773.75	-0.71	6426	114.24	557	62.63	1815.00	1081.05

522004	Batliboi	X	5.00	10.56	10.35	10.99	10.35	10.38	-1.70	613	0.06	11	4.31	17.00	8.50

506285	Bayer CropSc	A1	10.00	4161.00	4190.00	4190.05	4089.50	4112.45	-1.17	304	12.58	128	73.11	4440.00	2952.00

537766	BC Power Con	T	2.00	20.20	20.80	21.00	19.50	20.70	2.48	7510	1.55	23	57.50	51.20	7.41

524332	BCL	X	10.00	73.95	74.50	74.50	71.00	72.55	-1.89	10254	7.41	105	4.31	113.50	57.05

542057	BCPL Railway	M	10.00	41.25	40.55	40.55	40.55	40.55	-1.70	4000	1.62	1	16.76	45.00	30.50

524828	BDH Inds.	XT	10.00	71.00	67.50	71.50	67.50	71.40	0.56	2550	1.79	18	6.97	80.45	52.35

539447	Beardsell	T	2.00	10.25	9.74	9.74	9.74	9.74	-4.98	98	0.01	5	-97.40	21.55	6.20

539018	Beekay Steel	X	10.00	301.60	309.95	310.00	302.05	303.05	0.48	720	2.19	19	6.69	384.95	193.10

539399	Bella Casa F	T	10.00	117.50	119.00	119.00	119.00	119.00	1.28	1	0.00	1	14.48	165.00	98.00

522650	Bemco Hydrau	X	10.00	104.95	104.95	104.95	104.95	104.95	0.00	100	0.10	4	13.05	148.65	91.20

500048	BEML	A1	10.00	999.50	1005.50	1012.00	990.55	997.65	-0.19	18024	179.94	1157	49.63	1108.20	644.00

541178	Benara Bear.	M	10.00	35.45	36.95	36.95	36.70	36.70	3.53	12000	4.41	3	15.42	41.00	11.20

509438	Benares Hotl	XT	10.00	1373.55	1435.00	1435.00	1372.00	1400.00	1.93	131	1.84	12	19.47	1668.00	1269.05

533095	Bengal &Assm	B	10.00	1732.70	1750.40	1820.00	1710.40	1734.10	0.08	2426	42.94	193	22.92	1825.00	1160.00

532230	Bengal Tea	X	10.00	32.90	31.40	33.90	31.40	33.90	3.04	102	0.03	4	39.88	49.85	20.45

509480	Berger Paint	A1	1.00	549.80	549.95	551.00	538.25	540.10	-1.76	32030	174.37	1163	85.19	569.00	284.39

539660	Best Agrolif	X	10.00	213.45	208.00	220.00	202.80	219.25	2.72	7634	16.02	227	201.15	278.05	12.80

512477	Betex (I)	X	10.00	22.85	23.75	23.75	21.75	22.80	-0.22	850	0.19	11	7.60	33.50	13.70

533303	BF Invest.	B	5.00	324.00	327.80	329.85	320.75	322.10	-0.59	13896	45.11	793	27.39	376.80	168.00

532430	BF Utilities	B	5.00	342.20	345.45	345.65	335.85	338.50	-1.08	10428	35.45	751	36.95	361.00	145.50

532930	BGR Energy	B	10.00	38.05	38.40	38.45	37.25	37.40	-1.71	4850	1.83	88	21.13	73.25	28.00

542908	Bh.Bond0423	B	1000.00	1004.89	1002.00	1002.00	1002.00	1002.00	-0.29	7	0.07	2	--	1004.99	995.00

511501	Bha Bhu Fin	X	10.00	13.20	12.52	13.79	12.52	13.69	3.71	114	0.02	12	14.41	20.70	12.11

530803	Bhageria Ind	B	5.00	116.25	120.00	120.00	112.00	112.65	-3.10	3120	3.54	316	8.25	149.00	88.35

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


531719	Bhagira.Chem	X	10.00	390.70	376.05	376.50	372.00	375.45	-3.90	608	2.28	17	15.10	540.00	351.10

512296	Bhagy.India	B	2.00	22.60	22.90	22.90	22.00	22.25	-1.55	1982	0.44	19	16.36	36.00	16.55

540545	Bhakti Gems	M	10.00	36.25	37.50	37.50	37.25	37.35	3.03	41400	15.47	6	3735.00	38.00	17.39

512608	Bhandari Hos	B	1.00	1.29	1.35	1.41	1.31	1.36	5.43	37411	0.51	31	3.24	2.35	0.91

500052	Bhansali Eng	B	1.00	52.35	52.75	53.55	52.00	52.25	-0.19	63300	33.31	786	15.74	87.70	37.35

531862	Bharat Agri	X	10.00	185.45	192.00	195.00	184.75	185.05	-0.22	20239	38.08	69	-18.79	209.95	102.00

503960	Bharat Bijle	B	10.00	861.80	873.00	873.00	845.40	849.35	-1.44	442	3.77	182	11.97	1209.40	765.05

541143	Bharat Dynam	B	10.00	304.75	314.00	322.35	306.60	307.60	0.94	60131	189.66	4668	11.64	365.00	224.00

500049	Bharat Elect	A1	1.00	105.10	105.25	105.25	100.20	100.90	-4.00	415221	422.11	2583	14.71	122.15	72.55

500493	Bharat Forge	A1	2.00	510.10	513.00	514.80	500.80	502.90	-1.41	25503	129.08	1026	25.46	547.90	378.00

505688	Bharat Gears	T	10.00	70.70	73.40	73.40	70.00	70.20	-0.71	282	0.20	12	-18.67	169.40	54.15

524663	Bharat Immun	B	10.00	7.75	7.99	7.99	7.60	7.68	-0.90	5231	0.40	32	-2.92	11.72	5.50

541096	Bharat Paren	XT	10.00	172.00	170.25	177.00	170.10	170.10	-1.10	498	0.86	7	4.31	258.80	152.00

590021	Bharat Rasay	B	10.00	6412.65	6465.00	6465.00	6328.45	6346.40	-1.03	106	6.78	33	18.33	7000.00	3352.10

540700	Bharat Road	B	10.00	66.70	66.00	66.00	64.35	65.20	-2.25	1195	0.79	25	-46.91	145.00	55.30

523229	Bharat Seats	X	2.00	74.10	75.25	76.00	71.20	71.95	-2.90	31018	22.95	301	12.36	105.00	51.00

539799	Bharat Wire	B	10.00	28.00	28.00	28.75	25.95	27.80	-0.71	590	0.16	77	-2.14	66.85	21.15

533499	Bharatiya Gl	T	10.00	1.23	1.21	1.21	1.21	1.21	-1.63	2000	0.02	12	3.10	2.90	0.93

532454	Bharti Artl	A1	5.00	511.35	515.00	524.00	507.15	514.35	0.59	443446	2276.66	6967	-10.26	524.00	269.24

534816	Bharti Infra	A1	10.00	240.35	245.00	245.50	235.40	240.95	0.25	264690	634.25	2882	14.34	333.80	175.35

526666	Bhartiya Int	B	10.00	179.35	186.00	186.00	177.45	177.50	-1.03	253	0.45	117	10.52	338.95	124.20

524534	Bhaskar Agro	XT	10.00	14.73	14.73	14.73	14.73	14.73	0.00	100	0.01	1	-28.33	34.00	13.83

500103	BHEL	A1	2.00	43.35	44.10	44.10	43.05	43.40	0.12	744686	323.27	1647	19.20	78.75	41.35

514272	Bhilwara Spn	X	10.00	6.68	6.35	6.35	6.35	6.35	-4.94	300	0.02	2	0.85	17.70	6.10

533108	Bhilwara Tec	XT	1.00	4.64	4.64	4.87	4.45	4.87	4.96	635	0.03	10	97.40	9.90	4.00

540061	Bigbloc Cons	T	10.00	37.50	38.50	38.50	38.00	38.00	1.33	153	0.06	3	84.44	41.80	21.20

500058	Bihar Sponge	XT	10.00	0.51	0.49	0.53	0.49	0.51	0.00	882	0.00	7	-25.50	1.30	0.47

533321	Bil Energy S	B	1.00	0.97	0.97	0.97	0.95	0.96	-1.03	9487	0.09	14	1.71	6.57	0.51

526853	Bilcare	X	10.00	19.80	19.50	20.15	19.45	19.90	0.51	1804	0.36	22	-0.12	32.50	12.30

505681	Bimetal Bear	X	10.00	341.80	335.50	357.00	335.50	352.70	3.19	175	0.61	11	63.44	519.00	290.00

514215	Binny	X	5.00	76.10	73.25	77.50	73.25	77.30	1.58	10276	7.86	38	-10.98	158.00	70.00

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


535620	Binny Mills	X	10.00	29.80	29.00	29.00	29.00	29.00	-2.68	60	0.02	1	-0.61	73.40	23.80

532523	Biocon	A1	5.00	294.45	294.00	297.00	291.50	292.75	-0.58	61081	179.76	1113	41.17	341.42	211.30

524396	Biofil Chem	T	10.00	13.50	14.10	14.10	12.85	13.00	-3.70	1480	0.19	16	17.57	17.90	3.86

532330	Biopac (I)	X	10.00	1.89	1.98	1.98	1.97	1.97	4.23	101	0.00	2	-0.21	7.85	1.47

500060	Birla Cable	B	10.00	61.65	62.50	62.50	60.00	61.20	-0.73	5340	3.25	218	8.44	187.00	38.10

500335	Birla Corp.	A1	10.00	752.05	756.00	763.65	739.00	742.05	-1.33	8110	60.96	727	14.86	801.00	440.00

533006	Birla Cotsyn	Z	1.00	0.08	0.08	0.08	0.08	0.08	0.00	943	0.00	9	-0.20	0.08	0.08

522105	Birla Precis	X	2.00	7.77	8.00	8.00	7.50	7.67	-1.29	17064	1.30	85	10.36	19.25	5.20

532400	Birlasoft	A1	2.00	71.95	71.65	75.15	70.20	74.00	2.85	30339	22.18	880	9.62	149.50	57.40

532134	Bk of Baroda	A1	2.00	94.75	95.30	95.75	93.60	94.25	-0.53	760754	717.64	2412	28.47	143.60	85.70

532149	Bk of India	A1	10.00	67.30	67.40	67.85	66.75	67.45	0.22	79115	53.22	441	-5.50	108.15	57.45

532525	Bk of Mahars	B	10.00	13.87	13.93	13.93	13.17	13.23	-4.61	67991	9.13	228	18.38	20.00	8.67

539043	BKM Inds.	B	1.00	0.58	0.56	0.56	0.56	0.56	-3.45	11000	0.06	1	-0.06	7.32	0.54

532719	BL Kashyap	B	1.00	8.95	8.90	9.25	8.70	9.04	1.01	26056	2.30	136	-11.74	24.15	7.03

514183	Black Rose I	X	1.00	92.45	93.00	95.55	92.80	94.15	1.84	21524	20.28	261	24.20	118.50	37.20

532290	BLB	B	1.00	4.73	5.00	5.00	4.80	4.80	1.48	501	0.03	2	-1.88	7.30	3.03

506197	Bliss GVS Ph	A1	1.00	145.95	146.25	147.00	143.25	145.05	-0.62	9843	14.31	784	13.75	183.65	73.90

531175	BLS Infotech	XT	1.00	0.19	0.19	0.19	0.19	0.19	0.00	5	0.00	1	--	0.22	0.19

540073	BLS Intnl.	B	1.00	68.15	69.00	69.00	67.70	68.35	0.29	1382	0.95	64	11.58	144.75	57.60

502761	Blue Blend(I	T	10.00	0.94	0.94	0.94	0.90	0.93	-1.06	797	0.01	6	-0.05	4.20	0.72

506981	Blue Chip Tx	X	10.00	100.55	98.05	98.05	98.00	98.00	-2.54	45	0.04	3	3.79	139.00	65.25

526612	Blue Dart Ex	A1	10.00	2639.95	2639.95	2702.05	2639.95	2675.00	1.33	297	7.96	117	6687.50	3650.00	2019.00

500067	Blue Star	A1	2.00	839.45	845.00	845.00	825.60	835.20	-0.51	1260	10.48	635	41.53	881.00	560.30

542669	BMW Inds.	X	1.00	17.90	17.90	17.90	17.85	17.85	-0.28	31	0.01	7	14.06	33.00	14.80

523019	BN Rathi Sec	X	10.00	19.45	18.55	18.65	18.55	18.65	-4.11	915	0.17	2	7.40	26.10	16.00

500069	BNK Capital	X	10.00	72.25	72.25	72.25	72.25	72.25	0.00	270	0.20	1	8.80	101.95	63.75

524370	Bodal Chem.	B	2.00	73.55	73.80	75.00	72.50	72.70	-1.16	78815	57.96	2683	8.15	132.44	52.00

539122	Bodhtree Con	X	10.00	47.80	48.95	48.95	47.60	48.60	1.67	8719	4.22	44	15.00	54.20	28.50

501425	Bombay Burma	A1	2.00	1134.20	1140.00	1148.25	1121.90	1129.70	-0.40	5877	66.50	860	8.82	1384.00	740.25

501430	Bombay Cycle	X	10.00	888.00	850.05	897.00	850.00	889.55	0.17	33	0.28	10	13.23	1515.00	750.00

500020	Bombay Dyein	A1	2.00	85.95	87.10	87.20	84.50	84.80	-1.34	180632	154.16	1854	1.55	149.40	60.75

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


509470	Bombay Oxyge	X	100.00	7801.00	8090.00	8190.00	8090.00	8090.00	3.70	8	0.65	7	13.71	22124.80	7050.00

532678	Bombay Rayon	Z	10.00	4.20	4.19	4.19	4.00	4.17	-0.71	49938	2.02	52	-0.06	9.81	3.55

502219	Borosil Glas	B	1.00	165.10	165.60	166.55	164.45	165.10	0.00	3147	5.21	142	29.75	239.00	112.55

500530	Bosch	A1	10.00	14939.70	15053.60	15070.20	14615.00	14671.35	-1.80	1990	292.99	712	38.44	19490.00	12698.80

539274	Boston Leas.	Z	10.00	2.58	2.46	2.46	2.46	2.46	-4.65	35	0.00	1	27.33	11.80	2.46

500547	BPCL	A1	10.00	463.80	464.95	466.80	454.20	455.35	-1.82	94680	434.79	1627	15.05	549.70	308.55

500074	BPL	B	10.00	21.70	22.00	22.50	21.45	21.60	-0.46	61164	13.32	271	-16.49	43.80	13.65

535693	Brahmap.Infr	X	10.00	21.40	21.40	21.40	21.40	21.40	0.00	50	0.01	1	-7.16	27.50	16.35

530207	Brawn Biotec	XT	10.00	25.20	26.45	26.45	26.35	26.35	4.56	1000	0.26	8	5.49	46.10	22.25

532929	Brigade Entp	B	10.00	225.95	226.00	231.30	224.75	227.40	0.64	6873	15.50	819	24.83	237.75	125.96

526731	Bright Bros.	X	10.00	86.20	85.05	89.90	83.00	85.50	-0.81	1962	1.69	20	9.50	97.00	46.00

532368	Brightcom Gr	T	2.00	5.64	5.46	5.79	5.40	5.66	0.35	550206	30.11	61	0.62	7.47	2.41

500825	Britannia	A1	1.00	3114.00	3131.60	3137.15	3088.00	3106.15	-0.25	6041	188.09	908	59.61	3443.90	2302.00

534731	Bronze Infra	B	10.00	0.19	0.19	0.19	0.19	0.19	0.00	150	0.00	2	-3.17	0.50	0.19

533543	Brooks Lab.	B	10.00	37.90	38.05	39.90	35.10	39.50	4.22	2457	0.95	114	-4.35	63.40	22.05

532123	BSEL Infra.	B	10.00	1.05	1.09	1.09	1.00	1.01	-3.81	2510	0.03	5	-0.38	2.52	0.88

514045	BSL	B	10.00	36.80	38.95	39.90	38.50	38.95	5.84	862	0.34	22	29.96	51.00	22.00

532931	Burnpur Ceme	B	10.00	1.33	1.30	1.30	1.28	1.30	-2.26	12522	0.16	8	-1.02	3.98	0.95

517421	Butterfly G	B	10.00	252.20	255.60	257.70	247.10	248.85	-1.33	7642	19.24	500	35.45	272.00	141.00

531373	Byke Hosp.	B	10.00	20.65	20.95	22.50	20.95	21.05	1.94	8967	1.94	42	-191.36	56.70	14.80