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 19/07/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508136 B&A X 10.00 131.00 121.00 126.95 115.30 126.95 -3.09 364 0.45 12 22.23 245.00 115.30
531268 B2B Software XT 10.00 5.51 5.75 5.75 5.75 5.75 4.36 210 0.01 2 33.82 15.65 4.13
532380 Baba Arts X 1.00 2.99 2.99 3.35 2.91 3.11 4.01 1563 0.05 14 11.96 4.86 2.54
532989 Bafna Pharma T 10.00 6.74 6.41 6.41 6.41 6.41 -4.90 700 0.04 4 -0.77 23.50 5.07
532507 BAG Films B 2.00 3.13 3.10 3.15 3.05 3.12 -0.32 22926 0.71 28 12.48 8.40 2.95
530197 Bagadia Colo XT 10.00 13.60 14.27 14.27 13.59 13.59 -0.07 32 0.00 4 71.53 16.14 6.07
511724 Baid Leasing X 10.00 64.90 67.90 67.90 61.70 65.90 1.54 137 0.09 12 8.48 299.70 54.10
532977 Bajaj Auto A1 10.00 2632.85 2652.00 2652.00 2550.00 2557.55 -2.86 17304 447.30 1466 15.02 3152.45 2425.00
533229 Bajaj Consm. A1 1.00 310.50 310.00 310.00 295.00 299.60 -3.51 7993 23.93 378 19.13 474.45 295.00
500031 Bajaj Elec. A1 2.00 457.95 460.00 463.05 446.50 453.30 -1.02 4765 21.56 267 27.79 658.70 379.00
500034 Bajaj Fin. A1 2.00 3466.35 3493.95 3499.00 3264.20 3322.05 -4.16 166096 5549.93 12298 48.22 3761.35 1912.00
532978 Bajaj Finser A1 5.00 7849.10 7855.00 7903.20 7509.60 7556.55 -3.73 22269 1695.13 3164 37.36 8577.05 4960.00
539872 Bajaj Health B 10.00 195.00 195.00 195.00 186.05 186.05 -4.59 41 0.08 4 34.20 265.00 170.00
500032 Bajaj Hind.S B 1.00 7.16 7.15 7.18 7.00 7.07 -1.26 140126 9.94 140 -12.40 12.10 5.65
500490 Bajaj Holdg. A1 10.00 3518.75 3565.00 3570.35 3455.00 3492.40 -0.75 1457 51.22 373 12.75 3799.00 2203.65
507944 Bajaj Steel X 10.00 204.90 196.35 198.30 187.00 193.45 -5.59 1932 3.74 47 5.52 448.00 187.00
524824 Bal Pharma B 10.00 50.95 50.60 51.00 48.40 48.85 -4.12 1987 0.97 53 34.89 109.00 48.40
530999 Balaji Amine B 2.00 300.05 300.00 300.00 281.00 285.05 -5.00 5318 15.39 298 7.82 601.45 281.00
532382 Balaji Tele. B 2.00 52.40 53.25 53.80 51.50 52.70 0.57 2990 1.57 50 -5.48 120.50 51.50
513142 Balasore All X 5.00 13.25 13.20 13.75 13.00 13.40 1.13 10323 1.37 74 -4.29 48.45 13.00
502355 Balkrish Ind A1 2.00 750.65 758.35 758.35 726.00 728.20 -2.99 37098 274.51 962 18.00 1467.40 708.45
539251 Balkrishna P B 10.00 26.15 25.75 27.50 24.45 24.55 -6.12 1086 0.28 30 -0.62 83.70 24.45
500102 Ballarpur In B 2.00 1.20 1.22 1.23 1.14 1.14 -5.00 481250 5.52 99 -0.14 10.90 1.14
532485 Balmer Law.I B 10.00 437.30 438.80 441.70 435.10 436.35 -0.22 11876 52.08 260 12.76 459.80 361.00
523319 Balmer Lawri B 10.00 176.50 176.80 178.60 175.15 175.80 -0.40 8624 15.26 384 10.63 231.00 160.00
500038 Balrampur Ch A1 1.00 149.80 150.05 151.00 146.25 146.65 -2.10 71490 105.98 992 5.87 167.00 61.35
520127 Balurgh.Tech X 10.00 4.55 4.55 4.55 4.55 4.55 0.00 3500 0.16 1 10.34 6.50 3.05
519295 Bambino Agro X 10.00 146.10 144.00 151.00 140.30 143.00 -2.12 1551 2.24 19 23.14 224.50 139.50
531591 Bampsl Secur X 10.00 1.19 1.14 1.14 1.14 1.14 -4.20 1840 0.02 2 -38.00 2.05 0.95
526849 Banaras Bead B 10.00 44.00 48.90 48.90 44.00 44.00 0.00 2416 1.07 10 25.14 61.80 37.05
509053 Banas Fin. XT 10.00 5.68 5.96 5.96 5.96 5.96 4.93 1 0.00 1 -2.37 6.33 3.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500039 Banco Prod. B 2.00 108.25 107.35 107.35 103.10 104.95 -3.05 5956 6.27 168 10.86 238.00 103.10
541153 Bandhan Bank A1 10.00 528.65 536.45 540.80 507.60 527.50 -0.22 154041 804.39 6291 32.24 741.00 369.15
532946 Bang Oversea B 10.00 38.15 37.55 38.95 36.00 38.10 -0.13 1392 0.52 72 762.00 63.40 29.70
590106 Bank BeES B 10.00 3101.82 3090.98 3090.98 3030.09 3032.21 -2.24 183 5.59 53 -- 3231.80 2466.30
500041 Bann.Aman.Sg B 10.00 1405.00 1405.15 1449.95 1400.00 1442.80 2.69 232 3.26 24 23.82 1946.00 1236.05
532674 Bann.Aman.Sp B 10.00 150.00 142.00 145.60 140.00 140.10 -6.60 1311 1.88 40 11.41 249.00 136.65
503722 Banswara Syn B 10.00 65.05 66.50 66.50 64.50 64.50 -0.85 570 0.38 13 4.06 104.00 55.45
513502 Baroda Extr. XT 1.00 0.35 0.35 0.36 0.34 0.34 -2.86 27240 0.10 13 -3.09 0.40 0.20
532694 Bartronics B 10.00 3.34 3.38 3.38 3.01 3.06 -8.38 3739 0.12 23 -0.16 10.35 3.01
524687 Basant Agro X 1.00 3.12 3.19 3.48 3.09 3.15 0.96 18467 0.59 24 3.94 7.35 3.06
500042 BASF A1 10.00 1129.90 1138.00 1149.80 1117.00 1119.65 -0.91 656 7.42 140 59.30 2125.00 1117.00
500043 Bata (I) A1 5.00 1340.85 1343.00 1343.00 1283.05 1294.60 -3.45 46951 614.85 1585 50.47 1478.40 829.85
522004 Batliboi X 5.00 15.67 15.13 15.75 13.95 14.24 -9.13 17766 2.59 74 -284.80 22.50 11.50
506285 Bayer CropSc A1 10.00 3336.20 3333.20 3333.20 3279.35 3281.30 -1.65 181 5.98 81 47.41 4565.00 3206.60
537766 BC Power Con B 2.00 44.65 45.15 45.50 42.50 44.30 -0.78 1884738 839.86 2352 142.90 51.20 19.05
524332 BCL X 10.00 82.40 82.00 83.00 78.00 79.15 -3.94 14698 11.79 213 3.33 136.00 78.00
539621 BCL Enterp. XT 10.00 23.60 23.00 24.50 23.00 24.45 3.60 16791 4.10 7 59.63 26.40 12.60
542057 BCPL Railway M 10.00 37.15 38.00 38.00 38.00 38.00 2.29 4000 1.52 1 15.70 45.00 30.50
524828 BDH Inds. XT 10.00 61.00 61.00 64.00 61.00 62.25 2.05 2311 1.43 22 7.42 80.45 58.70
539447 Beardsell B 2.00 14.30 15.35 15.35 14.20 14.20 -0.70 77 0.01 6 -52.59 44.95 10.85
533270 Bedmutha Ind B 10.00 17.86 16.75 16.75 15.85 15.85 -11.25 215 0.03 7 -0.55 27.30 13.90
539018 Beekay Steel X 10.00 250.10 250.00 257.00 241.60 250.00 -0.04 3118 7.79 20 4.85 440.00 241.60
539399 Bella Casa F T 10.00 141.90 134.85 134.85 134.85 134.85 -4.97 2050 2.76 2 17.63 194.70 123.00
522650 Bemco Hydrau X 10.00 127.45 121.10 131.95 121.10 131.95 3.53 51 0.06 2 17.74 188.45 91.20
500048 BEML A1 10.00 913.35 918.00 947.00 909.25 912.05 -0.14 113966 1059.30 3780 59.81 1034.35 521.00
541178 Benara Bear. M 10.00 21.25 21.00 21.90 21.00 21.90 3.06 4000 0.86 2 9.20 65.50 17.50
509438 Benares Hotl XT 10.00 1463.85 1440.00 1445.00 1395.15 1443.40 -1.40 101 1.43 14 21.23 1668.00 1140.35
533095 Bengal &Assm B 10.00 1552.15 1555.00 1555.00 1425.00 1524.95 -1.75 438 6.65 35 34.12 2320.00 1160.00
532230 Bengal Tea X 10.00 34.20 34.20 34.20 33.10 33.10 -3.22 284 0.10 3 -91.94 57.20 33.10
509480 Berger Paint A1 1.00 313.85 314.00 317.00 308.35 309.25 -1.47 45044 140.66 684 60.28 349.00 260.55
508664 Best E.Hotel XT 1.00 14.85 14.60 14.60 14.60 14.60 -1.68 200 0.03 1 85.88 93.75 14.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533303 BF Invest. B 5.00 270.50 274.35 282.00 268.65 270.55 0.02 34968 96.43 1368 23.55 367.40 168.00
532430 BF Utilities B 5.00 220.80 225.65 238.00 221.85 225.40 2.08 572599 1318.77 11461 31.26 354.80 147.75
511664 BGIL Films XT 10.00 1.43 1.50 1.50 1.37 1.38 -3.50 80 0.00 3 6.90 4.67 1.37
532930 BGR Energy B 10.00 48.00 48.10 48.10 45.50 46.00 -4.17 11587 5.35 122 11.41 94.45 42.30
511501 Bha Bhu Fin X 10.00 16.50 15.85 15.85 15.30 15.40 -6.67 505 0.08 5 8.42 21.70 14.90
530803 Bhageria Ind B 5.00 126.45 125.30 125.30 120.05 121.50 -3.91 3346 4.12 72 7.41 167.47 105.50
531719 Bhagira.Chem X 10.00 470.00 461.05 461.05 455.00 460.00 -2.13 1572 7.23 17 20.90 540.00 368.60
512296 Bhagy.India B 2.00 22.45 21.60 21.85 20.75 21.00 -6.46 3776 0.81 20 10.34 41.35 20.75
540621 Bhagya.Propr B 2.00 22.20 22.15 22.15 22.15 22.15 -0.23 1 0.00 1 10.86 32.40 18.60
512608 Bhandari Hos B 1.00 1.70 1.65 1.65 1.60 1.60 -5.88 6000 0.10 4 4.32 2.99 1.58
500052 Bhansali Eng B 1.00 67.60 68.75 69.15 64.15 64.50 -4.59 139794 91.86 1209 23.04 163.50 56.85
531862 Bharat Agri X 10.00 111.75 108.80 113.35 106.10 110.85 -0.81 9039 9.97 31 -16.67 174.50 101.00
503960 Bharat Bijle B 10.00 987.00 1000.00 1000.00 975.00 975.00 -1.22 516 5.07 77 13.27 1587.00 953.00
541143 Bharat Dynam B 10.00 301.65 304.45 314.65 301.35 304.80 1.04 8242 25.17 426 13.22 388.95 224.00
500049 Bharat Elect A1 1.00 96.60 97.10 99.90 93.80 98.60 2.07 800640 778.59 4300 12.47 124.20 72.55
500493 Bharat Forge A1 2.00 440.85 443.50 447.95 432.75 437.50 -0.76 49546 217.64 1088 19.01 692.50 430.55
505688 Bharat Gears B 10.00 89.90 94.35 96.05 84.15 85.25 -5.17 3717 3.26 147 6.33 209.25 84.15
524663 Bharat Immun B 10.00 7.13 6.85 7.17 6.75 6.95 -2.52 8778 0.60 47 -5.19 20.20 6.42
541096 Bharat Paren XT 10.00 180.00 171.00 184.00 171.00 182.30 1.28 275 0.49 10 4.22 258.80 116.25
590021 Bharat Rasay B 10.00 4214.45 3993.00 4209.50 3993.00 4044.30 -4.04 112 4.62 65 15.41 8395.00 3352.10
540700 Bharat Road B 10.00 80.50 79.75 79.75 78.30 78.30 -2.73 6 0.00 2 -8.90 173.45 72.70
523229 Bharat Seats X 2.00 64.20 63.75 63.75 58.25 60.50 -5.76 9705 5.91 125 8.87 209.90 58.25
539799 Bharat Wire B 10.00 33.65 32.95 32.95 32.90 32.95 -2.08 552 0.18 7 -3.32 104.00 31.00
533499 Bharatiya Gl T 10.00 1.49 1.48 1.48 1.42 1.42 -4.70 2200 0.03 7 35.50 3.16 1.42
532454 Bharti Artl A1 5.00 342.30 346.90 346.90 336.45 340.00 -0.67 79108 268.94 923 425.00 371.00 254.28
534816 Bharti Infra A1 10.00 262.55 265.00 266.60 257.30 259.90 -1.01 37986 98.87 485 19.28 333.80 241.80
526666 Bhartiya Int T 10.00 284.05 271.10 295.00 271.10 295.00 3.85 215 0.59 2 22.15 475.00 196.45
500103 BHEL A1 2.00 63.95 64.40 64.50 63.35 63.60 -0.55 531912 339.93 1412 18.22 83.25 56.25
514272 Bhilwara Spn XT 10.00 17.15 16.30 17.00 16.30 17.00 -0.87 500 0.08 3 2.32 17.20 6.68
533108 Bhilwara Tec X 1.00 5.09 5.49 5.49 5.20 5.28 3.73 1799 0.10 19 88.00 13.55 5.00
533321 Bil Energy S B 1.00 2.59 2.47 2.47 2.47 2.47 -4.63 27576 0.68 35 5.74 6.57 0.46
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526853 Bilcare XT 10.00 22.10 22.25 22.25 21.00 21.20 -4.07 4007 0.86 29 -0.11 49.00 19.25
505681 Bimetal Bear X 10.00 372.10 389.00 389.00 376.00 378.95 1.84 318 1.20 27 14.08 603.00 358.60
500059 Binani Inds. Z 10.00 15.35 14.60 15.49 14.59 14.64 -4.63 4394 0.65 29 -4.78 119.70 11.21
514215 Binny X 5.00 110.10 109.10 110.00 106.70 106.75 -3.04 801 0.86 15 -15.84 200.00 95.05
535620 Binny Mills X 10.00 39.75 38.05 38.05 38.05 38.05 -4.28 100 0.04 1 -0.78 187.40 37.90
532523 Biocon A1 5.00 263.05 265.00 265.00 238.30 240.35 -8.63 7104315 18582.78 7693 31.88 359.17 230.00
500060 Birla Cable B 10.00 88.65 88.05 89.95 84.60 84.95 -4.17 3137 2.72 99 5.42 230.00 78.10
500335 Birla Corp. A1 10.00 596.80 605.20 619.45 594.00 596.50 -0.05 3310 20.11 297 17.97 818.75 440.00
533006 Birla Cotsyn XT 1.00 0.08 0.08 0.08 0.08 0.08 0.00 5116 0.00 4 -0.20 0.08 0.08
522105 Birla Precis X 2.00 8.16 8.00 8.35 7.76 8.19 0.37 30908 2.49 132 4.93 20.14 7.27
532400 Birlasoft A1 2.00 75.50 75.25 75.70 72.35 73.95 -2.05 59842 44.01 770 7.02 196.36 68.65
532134 Bk of Baroda A1 2.00 121.40 122.00 122.70 116.90 118.00 -2.80 1235944 1475.00 6179 104.42 157.44 90.70
532149 Bk of India A1 10.00 82.15 82.55 83.25 80.00 80.15 -2.43 868757 704.08 3890 -4.73 110.05 73.30
532525 Bk of Mahars B 10.00 15.55 15.55 15.60 14.80 14.95 -3.86 87269 13.14 188 -1.82 20.00 10.73
539043 BKM Inds. B 1.00 2.60 2.68 2.68 2.68 2.68 3.08 1 0.00 1 -0.32 22.80 2.49
532719 BL Kashyap B 1.00 9.68 9.60 9.85 9.25 9.28 -4.13 10704 1.00 62 14.97 40.30 7.25
514183 Black Rose I XT 1.00 50.95 50.85 52.00 48.45 48.45 -4.91 16758 8.20 79 18.56 69.70 37.20
532290 BLB T 1.00 3.88 4.04 4.04 4.04 4.04 4.12 1 0.00 1 -5.25 7.48 3.50
506197 Bliss GVS Ph B 1.00 156.50 158.60 158.65 156.15 157.15 0.42 60785 95.30 274 13.10 204.00 125.00
540073 BLS Intnl. B 1.00 80.85 78.00 85.00 74.00 83.85 3.71 25101 20.17 221 8.16 191.00 64.85
506981 Blue Chip Tx X 10.00 81.00 81.00 81.00 77.40 77.40 -4.44 789 0.62 11 5.28 234.50 77.40
531495 Blue Coast H T 10.00 29.45 28.00 28.00 28.00 28.00 -4.92 20 0.01 1 -0.18 120.05 28.00
526612 Blue Dart Ex A1 10.00 2401.00 2431.00 2450.90 2370.05 2394.15 -0.29 220 5.30 62 64.85 3912.00 2356.00
500067 Blue Star A1 2.00 733.50 731.00 733.05 715.00 727.30 -0.85 634 4.58 98 36.84 825.00 507.30
542669 BMW Inds. X 1.00 26.40 23.50 25.95 23.50 24.40 -7.58 97 0.02 14 13.41 33.00 19.80
523019 BN Rathi Sec X 10.00 20.40 20.05 20.90 19.75 20.00 -1.96 6666 1.34 22 8.70 41.95 17.55
500069 BNK Capital X 10.00 83.30 83.25 85.00 83.25 85.00 2.04 609 0.51 4 6.26 154.00 80.25
530809 BNR Udyog XT 10.00 21.50 21.10 21.10 21.10 21.10 -1.86 1 0.00 1 -15.40 27.95 11.28
524370 Bodal Chem. B 2.00 86.60 86.80 86.80 82.60 83.10 -4.04 32001 26.95 299 7.10 139.25 82.60
539122 Bodhtree Con X 10.00 39.00 37.70 40.50 37.00 40.05 2.69 53106 20.95 137 9.84 76.00 28.50
501425 Bombay Burma A1 2.00 912.30 919.95 925.00 893.45 896.10 -1.78 2289 20.76 298 -317.77 2113.85 892.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
501430 Bombay Cycle X 10.00 2526.60 2403.05 2525.00 2403.05 2525.00 -0.06 4 0.10 4 20.53 3300.00 1600.00
500020 Bombay Dyein A1 2.00 96.25 97.10 97.10 91.00 93.95 -2.39 154081 143.69 1925 1.58 284.00 82.35
532678 Bombay Rayon B 10.00 6.08 6.34 6.34 5.78 5.78 -4.93 7186 0.42 34 -0.11 21.85 5.78
502219 Borosil Glas B 1.00 152.85 153.95 154.50 143.05 145.15 -5.04 18131 26.45 616 28.57 397.90 143.05
500530 Bosch A1 10.00 15575.20 15571.65 15602.65 15076.05 15166.55 -2.62 698 106.63 322 27.99 22400.00 15076.05
539274 Boston Leas. Z 10.00 8.38 7.97 7.97 7.97 7.97 -4.89 10 0.00 1 265.67 15.05 7.97
500547 BPCL A1 10.00 348.80 351.70 353.00 346.80 351.00 0.63 111782 391.55 1047 10.68 421.30 239.00
500074 BPL B 10.00 19.85 19.75 20.00 19.25 19.30 -2.77 8589 1.68 53 101.58 61.80 19.10
530207 Brawn Biotec XT 10.00 30.00 28.60 31.45 28.50 28.65 -4.50 479 0.14 11 6.47 53.90 28.50
532929 Brigade Entp B 10.00 276.15 275.05 277.30 270.45 274.15 -0.72 11695 32.19 319 15.56 282.14 157.10
526731 Bright Bros. X 10.00 60.25 67.45 67.45 58.00 59.15 -1.83 2075 1.22 32 16.80 98.90 56.00
532368 Brightcom Gr B 2.00 3.40 3.25 3.57 3.25 3.51 3.24 179718 6.34 152 0.41 7.47 2.25
532113 Brijlax. Le. X 10.00 0.96 0.97 0.97 0.97 0.97 1.04 19 0.00 1 6.06 4.42 0.96
500825 Britannia A1 1.00 2818.15 2847.90 2847.90 2713.15 2745.60 -2.57 11132 307.87 1258 56.92 3472.05 2610.02
533543 Brooks Lab. B 10.00 41.00 42.65 43.05 39.15 39.25 -4.27 4936 2.00 73 -4.29 87.00 38.10
532123 BSEL Infra. B 10.00 1.30 1.30 1.35 1.14 1.20 -7.69 21063 0.26 12 -0.49 4.18 1.14
514045 BSL B 10.00 27.50 28.00 28.00 28.00 28.00 1.82 150 0.04 8 32.94 72.00 22.50
540008 BSL Sensex B 10.00 430.00 430.00 430.00 430.00 430.00 0.00 1 0.00 1 -- 430.00 291.00
542206 BT Syndicate X 1.00 9.90 9.90 9.90 9.50 9.50 -4.04 60 0.01 3 52.78 10.40 4.72
532931 Burnpur Ceme T 10.00 1.52 1.45 1.50 1.45 1.45 -4.61 20161 0.29 18 -0.99 7.18 1.45
517421 Butterfly G B 10.00 159.40 158.00 158.00 150.50 151.50 -4.96 2472 3.79 146 28.32 394.70 145.20
531373 Byke Hosp. B 10.00 22.70 22.50 22.55 22.15 22.35 -1.54 2791 0.62 24 17.74 136.00 21.50