ETIG Stories
Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   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
E Companies Traded as on 22/09/2023
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532820 E-Land App. X 10.00 6.47 6.47 6.47 6.25 6.46 -0.15 6485 0.41 39 -0.78 7.68 4.50
543765 EarthStahl M 10.00 60.00 60.00 60.00 60.00 60.00 0.00 6000 3.60 2 9.85 76.95 40.61
542724 Earum Pharma T 2.00 1.01 1.01 1.01 1.00 1.00 -0.99 1287507 12.95 787 16.67 3.21 1.00
540006 East West Hl X 2.00 5.00 5.10 5.10 4.80 4.92 -1.60 35145 1.73 128 -37.85 7.47 3.83
543746 Eastern Logi M 10.00 585.95 587.10 588.00 587.00 587.90 0.33 3000 17.62 5 66.73 655.00 195.10
531346 Eastern Tred XT 10.00 38.13 38.00 38.00 38.00 38.00 -0.34 52 0.02 2 -2.17 44.06 25.05
542906 Easun Capita XT 10.00 48.00 48.00 48.00 48.00 48.00 0.00 10000 4.80 1 44.04 57.60 48.00
543272 Easy Trip P A1 1.00 43.08 43.09 43.50 42.10 42.76 -0.74 1948291 833.34 6107 58.58 73.50 37.11
532927 eClerx Serv. A1 10.00 1828.40 1790.05 1838.00 1755.95 1773.25 -3.02 3725 66.98 595 17.53 1925.00 1254.15
530643 Eco Recycle. XT 10.00 190.35 186.55 186.55 186.55 186.55 -2.00 18166 33.89 174 45.39 216.90 99.00
523732 Ecoboard Ind XT 10.00 23.97 23.97 24.90 23.60 24.88 3.80 18063 4.40 35 -5.43 64.35 16.25
538708 Econo Trade X 10.00 8.60 8.45 8.77 8.45 8.74 1.63 2907 0.25 23 124.86 13.58 6.11
526703 Ecoplast XT 10.00 167.00 170.00 172.00 166.00 166.05 -0.57 1802 3.05 29 7.63 185.75 65.10
540063 ECS Biztech XT 10.00 6.61 6.40 6.90 6.29 6.85 3.63 4491 0.29 33 62.27 14.39 4.21
532922 Edel.Finl.Se A1 1.00 53.58 53.41 54.51 52.56 53.39 -0.35 222259 118.55 1430 13.69 59.40 29.65
517170 Edvenswa Ent X 10.00 39.61 39.98 39.99 38.50 38.78 -2.10 27572 10.80 217 12.59 73.61 37.02
512008 EFC (I) X 2.00 219.45 224.95 224.95 211.35 218.25 -0.55 3131 6.81 71 73.48 245.60 30.98
505200 Eicher Motor A1 1.00 3431.80 3420.05 3430.65 3393.95 3413.45 -0.53 12354 421.47 1591 28.99 3886.00 2835.95
500125 EID Parry A1 1.00 529.95 530.15 535.70 529.50 534.20 0.80 24701 131.67 1277 12.15 673.30 433.30
500840 EIH A1 2.00 228.50 230.50 233.65 225.30 233.35 2.12 31928 73.49 955 41.01 274.65 150.44
523127 EIH Asso.Hot B 10.00 473.75 473.20 476.50 473.20 476.50 0.58 142 0.67 16 21.94 617.00 366.00
523708 Eimco Elecon B 10.00 882.05 896.25 920.00 837.95 839.30 -4.85 1598 13.59 144 18.50 977.00 333.10
530581 Ekam Leasing XT 5.00 6.92 6.78 7.00 6.78 6.89 -0.43 176 0.01 5 -18.62 10.73 3.46
531364 Ekansh Conce X 10.00 59.81 62.51 62.51 57.50 59.39 -0.70 1768 1.07 50 12.07 95.00 21.80
543284 EKI Energy S A1 10.00 691.50 679.00 679.00 622.35 622.35 -10.00 747713 4736.34 14581 4.95 2100.00 355.25
531144 EL Forge XT 10.00 13.72 13.98 13.98 13.45 13.45 -1.97 422006 58.45 66 -26.37 14.67 6.31
513452 Elango Indus XT 10.00 10.33 10.33 10.84 9.82 9.82 -4.94 701 0.07 16 -37.77 12.72 5.05
500123 Elantas Beck B 10.00 7197.40 7292.95 7295.00 7051.55 7228.60 0.43 726 51.86 141 48.19 8250.00 3653.00
523329 Eldeco Hous. B 2.00 705.95 706.45 706.45 696.35 701.00 -0.70 99 0.69 23 16.47 867.95 520.05
505700 Elecon Engg. A1 2.00 704.95 709.10 739.85 693.35 715.60 1.51 93246 662.41 3056 29.94 983.40 318.14
543626 Electr.Mart T 10.00 150.40 142.90 146.30 142.90 142.90 -4.99 632740 904.65 644 38.62 166.50 61.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500128 Electros.Cst A1 1.00 64.29 64.02 64.56 62.00 62.38 -2.97 133538 83.97 882 12.55 73.53 31.40
526608 Electrotherm T 10.00 131.00 128.40 128.40 128.40 128.40 -1.98 426 0.55 14 2.28 153.00 48.00
526473 Elegant Flor X 10.00 6.57 6.46 6.70 6.30 6.48 -1.37 35965 2.34 195 -36.00 11.43 5.35
522074 Elgi Equip A1 1.00 494.35 494.45 514.45 494.45 510.00 3.17 34906 177.17 1836 42.25 622.95 355.05
543725 Elin Elect. B 5.00 163.85 162.20 165.00 161.30 163.15 -0.43 19593 31.92 878 29.83 244.75 116.70
531278 Elixir Capit X 10.00 52.54 52.54 53.77 48.11 50.04 -4.76 26360 13.26 258 1.74 78.15 32.80
517477 Elnet Tech. XT 10.00 274.90 277.00 280.00 267.10 278.20 1.20 770 2.14 18 7.83 315.95 150.00
504000 Elpro Inter B 1.00 74.44 74.40 78.80 74.40 78.28 5.16 44033 33.93 298 25.83 88.90 53.00
522027 EMA (I) X 10.00 15.57 16.34 16.34 16.34 16.34 4.95 100 0.02 2 -3.11 26.11 15.57
531162 Emami A1 1.00 524.90 523.05 530.05 513.10 518.65 -1.19 16097 84.33 936 32.62 582.00 340.95
533208 Emami Paper B 2.00 135.45 136.85 138.00 136.55 137.55 1.55 12165 16.69 37 50.38 183.30 100.85
533218 Emami Realty B 2.00 80.85 84.38 84.45 81.20 82.00 1.42 10706 8.92 307 -5.71 92.01 52.00
542602 Embassy REIT IF 10.00 303.62 302.50 305.66 302.50 303.95 0.11 11510 35.06 528 51.34 355.57 288.00
538882 Emerald Fin X 10.00 19.99 19.95 20.25 19.17 19.28 -3.55 28615 5.56 123 15.18 35.00 18.10
507265 Emerald Leis XT 5.00 124.00 118.35 118.35 118.35 118.35 -4.56 1 0.00 1 -5.00 192.55 68.35
532737 Emkay Global B 10.00 85.05 84.00 86.00 84.00 85.25 0.24 1416 1.21 33 21.37 93.80 61.15
533161 Emmbi Inds. B 10.00 106.51 108.11 126.50 108.11 118.62 11.37 53984 64.56 1476 31.38 126.50 73.05
524768 Emmessar Bio X 10.00 26.00 25.75 25.89 25.01 25.02 -3.77 1754 0.44 19 34.75 33.95 18.50
509525 Empire Inds. X 10.00 1020.00 1024.95 1050.00 1007.00 1029.95 0.98 1367 14.06 103 17.31 1247.00 579.00
504351 Empower(I) XT 1.00 0.91 0.92 0.92 0.92 0.92 1.10 139158 1.28 37 -- 0.92 0.15
543983 EMS B 10.00 279.75 280.00 284.80 265.40 267.70 -4.31 188023 520.13 5308 13.68 290.85 265.40
543533 eMudhra B 5.00 484.55 480.00 496.50 480.00 485.35 0.17 6088 29.79 548 59.77 535.35 206.90
512441 Enbee Trade X 10.00 16.45 16.69 17.20 16.00 16.18 -1.64 69222 11.36 114 24.52 47.90 12.20
530733 Encode Packg X 10.00 7.29 7.28 7.28 7.28 7.28 -0.14 210 0.02 2 -38.32 11.44 5.67
540153 Endurance Tc A1 10.00 1616.70 1622.30 1626.10 1597.05 1602.40 -0.88 1889 30.39 483 41.76 1749.00 1171.60
532219 Energy Dev. B 10.00 20.49 20.50 21.40 20.30 20.31 -0.88 23226 4.83 220 56.42 24.00 13.65
532178 Engineers (I A1 5.00 143.15 143.15 145.75 141.45 144.00 0.59 93004 133.76 1090 19.25 167.25 62.35
533477 Enkei Wheels X 5.00 600.15 595.25 604.85 590.30 603.30 0.52 672 4.03 23 365.64 630.00 416.20
526574 Enter.Intl. X 10.00 20.28 21.00 22.27 18.40 22.23 9.62 4690 0.94 45 65.38 23.50 14.25
532700 Entert.Netw. B 10.00 145.70 145.25 150.90 144.70 149.80 2.81 3108 4.61 134 114.35 191.00 109.70
500246 Envair Elect XT 10.00 204.70 200.65 208.75 200.65 208.75 1.98 3909 7.94 15 15.94 209.90 26.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530407 EPIC Energy X 10.00 7.25 7.24 7.25 6.85 6.85 -5.52 2685 0.19 18 -12.45 9.10 5.55
543332 Epigral A1 10.00 982.10 985.00 998.00 980.75 985.65 0.36 1909 18.85 272 14.78 1694.00 810.60
500135 EPL A1 2.00 195.70 195.05 195.90 191.50 192.40 -1.69 49186 95.33 1366 24.73 236.00 147.05
531155 Epsom Prop. XT 10.00 5.23 5.49 5.49 4.97 5.49 4.97 294 0.02 13 -12.48 10.44 3.13
543243 Equitas Bank A1 10.00 85.38 85.99 85.99 84.26 84.98 -0.47 132798 113.06 1009 14.21 101.16 46.50
540596 Eris Lifesc. A1 1.00 812.10 813.30 819.90 801.05 810.85 -0.15 2770 22.47 478 28.84 924.00 550.90
533261 Eros Intnl.M B 10.00 18.41 18.83 18.83 18.36 18.64 1.25 59136 10.99 448 -0.89 43.80 17.54
530909 ERP Soft XT 10.00 70.51 67.00 67.00 67.00 67.00 -4.98 71 0.05 8 72.04 124.00 65.85
531502 Esaar (I) X 10.00 4.95 5.04 5.04 5.04 5.04 1.82 35863 1.81 9 -5.48 10.28 3.97
500133 Esab (I) A1 10.00 5036.10 5069.35 5267.45 4960.00 4994.25 -0.83 628 31.57 217 50.42 5853.35 3118.40
511716 Escort Fin. XT 10.00 8.23 8.23 8.64 8.23 8.64 4.98 12245 1.05 9 -96.00 8.64 4.44
500495 Escorts Kubo A1 10.00 3105.40 3096.45 3152.00 3070.00 3125.70 0.65 3732 116.16 520 52.46 3344.00 1809.95
531259 Esha Media R XT 10.00 4.05 3.85 4.05 3.85 3.85 -4.94 7867 0.30 18 -19.25 8.60 3.32
533149 Essar Secur. XT 10.00 9.61 9.79 9.79 9.42 9.42 -1.98 7576 0.72 21 -94.20 10.44 3.00
533704 Essar Shp T 10.00 14.45 14.45 14.46 14.45 14.45 0.00 24603 3.56 50 0.18 15.23 7.10
500136 Ester Inds. B 5.00 93.82 94.55 95.45 93.00 93.52 -0.32 8602 8.07 352 10.43 190.00 82.30
543532 Ethos B 10.00 1744.70 1750.00 1785.00 1737.45 1757.25 0.72 1416 24.92 382 62.49 1999.95 846.00
537707 ETT XT 10.00 21.75 21.75 22.10 20.67 21.30 -2.07 33638 7.07 157 11.27 75.00 20.67
543482 Eureka Forbe A1 10.00 501.60 508.95 517.00 505.00 507.50 1.18 13278 67.58 889 305.72 598.75 355.00
521137 Eureka Ind. XT 10.00 3.87 3.80 3.80 3.80 3.80 -1.81 8525 0.32 66 -5.21 37.20 3.26
526468 Eurolead.Fas XT 10.00 16.74 16.74 16.74 16.05 16.72 -0.12 91 0.02 8 18.17 30.10 14.25
542668 Evans Elect. M 10.00 147.90 142.05 142.05 142.05 142.05 -3.96 1000 1.42 1 84.55 205.82 39.50
531508 Eveready Ind A1 5.00 389.95 390.00 395.70 383.55 385.60 -1.12 13963 54.33 834 91.37 441.55 273.39
508906 Everest Inds B 10.00 1091.15 1094.95 1096.50 1071.10 1088.80 -0.22 720 7.78 136 44.31 1242.00 629.95
532684 Everest Kant B 2.00 124.35 122.85 126.00 122.35 123.55 -0.64 88652 109.56 1269 23.40 137.00 66.05
524790 Everest Org. X 10.00 118.50 115.15 118.95 115.15 116.50 -1.69 1270 1.49 36 35.85 152.70 95.00
514358 Everlon Finl XT 10.00 59.06 59.06 59.06 59.06 59.06 0.00 100 0.06 2 14.55 76.98 25.40
524444 Evexia Life XT 1.00 1.77 1.81 1.85 1.69 1.75 -1.13 3863428 68.28 1804 175.00 3.15 1.30
543500 Evoq Remed. M 10.00 15.74 16.20 16.20 15.10 15.10 -4.07 20000 3.10 5 29.04 18.48 10.91
500650 Excel Inds. B 5.00 889.45 897.30 899.90 886.35 891.85 0.27 388 3.47 93 23.01 1350.00 758.00
533090 Excel Realty T 1.00 0.40 0.40 0.40 0.40 0.40 0.00 273993 1.10 157 40.00 0.70 0.27
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543895 Exhicon Evt M 10.00 277.50 277.60 277.60 270.00 272.00 -1.98 18000 49.37 9 75.56 350.90 64.00
500086 Exide Inds. A1 1.00 258.05 258.05 259.95 254.00 256.25 -0.70 146342 375.48 5307 25.86 280.00 152.75
533121 Expleo Solut B 10.00 1424.30 1428.70 1430.00 1402.55 1419.90 -0.31 2675 38.01 490 11.91 1771.00 1111.30
530571 Explicit Fin X 10.00 3.47 3.63 3.63 3.63 3.63 4.61 1400 0.05 2 13.44 5.14 2.70
526614 Expo Gas Con X 4.00 17.38 17.59 18.65 15.65 15.69 -9.72 155670 25.72 459 -14.01 19.25 9.90
543327 Exxrao Tiles B 10.00 132.05 134.85 135.90 127.90 129.25 -2.12 57340 74.32 740 91.02 152.00 99.00