ETIG Stories
Equity Market
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 30/05/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532820 E-Land App. XT 10.00 18.27 18.63 18.63 18.63 18.63 1.97 2909 0.54 13 -69.00 20.07 7.41
543765 EarthStahl M 10.00 31.00 30.25 30.25 30.10 30.10 -2.90 9000 2.72 3 4.94 49.50 25.50
507917 East Buildte XT 10.00 88.80 87.80 87.80 87.80 87.80 -1.13 3 0.00 3 32.40 280.14 31.50
540006 East West Fr X 2.00 6.08 6.20 6.20 6.00 6.11 0.49 153872 9.35 209 11.11 9.50 4.82
531346 Eastern Tred X 10.00 35.56 35.56 35.56 32.51 33.28 -6.41 2574 0.85 30 -1.90 51.40 30.00
543272 Easy Trip P A1 1.00 11.22 11.22 11.30 11.12 11.22 0.00 1956042 219.85 7095 51.00 22.15 10.71
532927 eClerx Serv. A1 10.00 3511.40 3584.40 3584.40 3474.05 3526.80 0.44 2980 105.07 487 31.96 3875.15 2116.00
530643 Eco Recycle. T 10.00 629.95 628.00 649.05 625.15 643.65 2.17 10550 67.22 592 54.69 1215.10 460.25
523732 Ecoboard Ind XT 10.00 28.75 27.75 29.45 27.35 27.50 -4.35 6716 1.86 18 -2.68 42.46 18.50
538708 Econo Trade X 10.00 7.27 6.72 7.29 6.72 7.17 -1.38 3493 0.24 40 102.43 11.90 5.56
526703 Ecoplast X 10.00 616.00 623.90 623.90 582.20 591.45 -3.99 1048 6.23 83 19.31 774.00 330.00
544239 ECOS (I) Mob B 2.00 296.10 297.00 298.65 283.50 285.55 -3.56 23769 68.39 434 27.40 592.95 166.00
540063 ECS Biztech X 10.00 7.83 7.90 8.22 7.83 7.85 0.26 7573 0.60 39 5.61 17.87 7.30
532922 Edel.Finl.Se A1 1.00 107.90 109.00 110.19 106.49 108.64 0.69 160486 173.89 994 25.74 145.50 59.40
544326 EdelBSECapIn B 10.00 22.68 22.46 22.53 22.19 22.51 -0.75 7390 1.65 99 -- 24.97 17.30
517170 Edvenswa Ent X 10.00 51.84 53.89 53.89 47.50 48.79 -5.88 25741 13.05 212 18.77 99.80 39.00
512008 EFC (I) B 2.00 320.90 343.80 344.50 316.05 334.90 4.36 1175081 3923.71 8665 30.34 358.47 171.35
505200 Eicher Motor A1 1.00 5376.65 5321.60 5402.80 5320.00 5339.25 -0.70 4089 219.10 921 30.93 5907.85 4260.85
500125 EID Parry A1 1.00 964.40 960.70 974.80 947.30 950.30 -1.46 11509 110.45 910 20.80 1041.70 638.75
500840 EIH A1 2.00 365.15 365.05 373.60 364.05 369.60 1.22 11320 41.80 431 31.27 460.10 293.45
523127 EIH Asso.Hot B 10.00 386.70 375.60 392.00 375.60 389.80 0.80 3527 13.69 166 25.87 544.95 300.05
540204 Eiko Lifesci X 10.00 52.54 53.40 53.40 49.27 51.15 -2.65 25276 12.81 188 33.21 74.88 42.00
523708 Eimco Elecon B 10.00 2378.70 2376.60 2462.00 2356.35 2439.05 2.54 1645 39.82 499 36.51 3465.00 1250.00
530581 Ekam Leasing XT 5.00 6.90 6.93 7.24 6.90 7.24 4.93 638 0.04 10 55.69 10.41 5.20
531364 Ekansh Conce XT 10.00 214.15 204.10 209.95 203.45 203.45 -5.00 47723 98.57 214 160.20 227.30 41.56
543284 EKI Energy S T 10.00 126.35 130.00 130.00 123.00 127.25 0.71 113291 144.00 1744 244.71 406.95 82.45
531144 EL Forge X 10.00 22.80 22.75 23.20 21.66 21.80 -4.39 26615 5.94 134 19.29 44.42 18.00
513452 Elango Indus X 10.00 13.40 13.38 13.38 13.38 13.38 -0.15 1005 0.13 2 -21.24 16.10 8.52
500123 Elantas Beck B 10.00 9504.35 9506.40 9806.05 9506.05 9720.15 2.27 443 42.93 142 56.87 14980.00 8149.95
503681 Elcid Invst. B 10.00 130380.90 130499.05 130854.95 129501.05 129840.00 -0.41 36 46.82 36 13.78 163787.00 3.53
523329 Eldeco Hous. B 2.00 810.15 840.00 840.00 840.00 840.00 3.68 3 0.03 1 38.46 1110.00 633.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505700 Elecon Engg. A1 1.00 678.90 689.95 689.95 661.05 664.00 -2.19 12399 83.90 639 35.89 738.85 348.05
543626 Electr.Mart A1 10.00 117.65 117.65 124.55 115.35 120.30 2.25 238024 282.66 3878 28.92 261.75 110.00
500128 Electros.Cst A1 1.00 104.32 104.20 105.00 101.70 102.47 -1.77 102885 105.80 1015 8.59 236.65 80.01
526608 Electrotherm T 10.00 1064.90 1038.00 1060.00 1012.00 1043.70 -1.99 1374 14.02 75 3.01 1455.00 605.45
526473 Elegant Flor X 10.00 5.11 5.05 5.14 4.91 5.06 -0.98 31148 1.55 68 11.50 7.76 4.63
526705 Elegant Marb X 10.00 258.15 256.25 265.00 256.25 259.80 0.64 463 1.22 14 21.09 299.00 205.25
522074 Elgi Equip A1 1.00 499.15 503.35 548.00 500.15 535.30 7.24 238290 1268.27 6453 52.28 799.00 390.05
543725 Elin Elect. T 5.00 176.65 174.00 175.00 169.60 170.40 -3.54 8984 15.43 134 54.10 281.95 108.65
539533 Elitecon Int XT 10.00 426.30 447.60 447.60 439.60 447.60 5.00 51944 232.45 1177 2.06 447.60 11.02
531278 Elixir Capit XT 10.00 111.00 105.45 111.55 105.45 111.10 0.09 1725 1.88 55 6.90 351.05 100.15
517477 Elnet Tech. X 10.00 352.95 344.00 354.95 341.00 350.80 -0.61 1158 4.02 43 7.99 453.80 305.05
504000 Elpro Inter B 1.00 92.07 93.00 93.00 90.00 90.84 -1.34 80300 73.86 368 23.29 147.70 62.30
531162 Emami A1 1.00 587.00 587.80 589.75 582.00 584.15 -0.49 3638 21.31 327 31.61 859.20 509.25
533208 Emami Paper B 2.00 99.32 99.32 99.39 97.28 98.63 -0.69 2234 2.20 68 22.94 151.95 78.00
533218 Emami Realty T 2.00 111.50 108.65 112.90 108.65 112.00 0.45 29 0.03 4 -3.36 156.75 82.61
532832 Embassy Deve A1 2.00 107.20 110.01 114.00 107.12 111.35 3.87 1326391 1465.72 9236 -47.79 164.40 89.30
542602 Embassy REIT IF 10.00 387.78 389.00 390.58 378.01 382.01 -1.49 9512 36.67 427 22.29 432.52 339.22
544210 Emcure Pharm B 10.00 1351.10 1369.95 1369.95 1314.40 1330.10 -1.55 2854 38.09 244 50.59 1577.50 890.00
538882 Emerald Fin XT 10.00 93.90 94.64 94.64 90.23 90.49 -3.63 107389 97.84 493 35.21 167.65 26.50
507265 Emerald Leis XT 5.00 212.35 208.25 208.25 208.15 208.15 -1.98 161 0.34 4 -28.95 293.25 59.71
506180 Emergent Ind XT 10.00 425.25 423.15 435.00 423.15 432.85 1.79 33 0.14 7 37.61 695.70 94.50
532737 Emkay Global T 10.00 231.75 236.35 236.35 236.35 236.35 1.98 10 0.02 1 10.55 368.15 141.90
533161 Emmbi Inds. B 10.00 107.40 106.60 117.15 106.60 111.25 3.58 17007 19.19 730 20.76 177.20 80.05
524768 Emmessar Bio X 10.00 33.99 33.85 34.87 33.85 34.47 1.41 110 0.04 8 53.86 64.00 27.25
544166 EMMForce Aut MT 10.00 84.55 86.00 86.00 82.05 82.05 -2.96 13200 11.04 10 31.80 207.80 68.98
509525 Empire Inds. X 10.00 1213.70 1248.00 1248.00 1090.00 1139.45 -6.12 6291 71.87 345 16.04 1599.00 823.70
504351 Empower(I) X 1.00 1.61 1.64 1.64 1.56 1.58 -1.86 2576069 40.83 2497 22.57 2.70 1.27
543983 EMS B 10.00 602.00 600.95 608.45 595.20 597.40 -0.76 24800 149.11 1185 30.53 1016.85 392.60
543533 eMudhra A1 5.00 745.75 744.60 778.80 740.05 776.10 4.07 7184 54.59 658 75.94 1023.55 651.60
512441 Enbee Trade X 1.00 0.69 0.66 0.66 0.66 0.66 -4.35 394642 2.60 301 7.33 1.70 0.56
530733 Encode Packg X 10.00 12.35 12.35 12.95 12.35 12.35 0.00 1816 0.22 4 -77.19 19.02 10.86
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540153 Endurance Tc A1 10.00 2439.90 2461.80 2477.45 2414.10 2429.70 -0.42 4191 102.48 1109 40.86 3059.05 1555.65
532219 Energy Dev. B 10.00 19.26 19.26 19.73 18.81 19.30 0.21 9382 1.79 162 -1.22 37.78 16.53
542543 Energy Infra IF 0.00 84.50 82.25 82.25 82.00 82.00 -2.96 50000 41.06 2 -- 94.00 82.00
532178 Engineers (I A1 5.00 217.45 222.20 239.00 222.20 229.00 5.31 3483802 8088.68 27183 30.99 304.00 142.15
533477 Enkei Wheels B 5.00 513.50 513.55 521.50 513.50 514.05 0.11 1791 9.23 40 -80.20 760.00 480.00
526574 Enter.Intl. X 10.00 24.19 24.19 25.39 22.99 25.39 4.96 9 0.00 3 12.82 41.43 22.03
544122 Entero Healt B 10.00 1289.15 1289.10 1289.10 1195.00 1200.60 -6.87 17351 213.54 1951 -470.82 1583.00 991.35
532700 Entert.Netw. B 10.00 144.00 155.00 155.00 149.00 149.10 3.54 172 0.26 14 61.61 273.50 120.10
500246 Envair Elect X 10.00 94.91 104.25 104.25 99.00 102.48 7.98 426 0.44 16 -57.25 221.00 73.50
544290 Enviro Infra B 10.00 250.75 251.55 253.65 236.00 237.95 -5.10 527951 1280.05 7570 26.01 392.00 170.10
544095 EPACk Dura. B 10.00 380.80 381.05 382.05 370.00 371.65 -2.40 44296 165.94 1213 111.61 673.65 159.25
530407 EPIC Energy XT 10.00 73.81 72.00 77.50 71.00 73.38 -0.58 41231 30.49 385 58.24 148.15 10.68
543332 Epigral A1 10.00 1786.15 1755.05 1810.25 1755.05 1781.25 -0.27 925 16.51 190 21.48 2408.35 1107.45
500135 EPL A1 2.00 247.65 247.90 249.85 244.10 246.95 -0.28 48878 120.80 933 21.99 289.70 169.85
531155 Epsom Prop. XT 10.00 9.22 8.76 9.14 8.76 9.14 -0.87 71 0.01 5 -19.87 10.50 5.70
532092 Epuja Spirit X 1.00 4.44 4.55 4.59 4.23 4.27 -3.83 405729 17.67 294 213.50 6.30 2.90
531262 Equilateral X 10.00 29.97 30.51 30.51 30.23 30.23 0.87 110 0.03 3 232.54 36.50 20.92
590057 Equippp Soc. T 1.00 19.80 19.80 20.51 19.50 20.51 3.59 5566 1.14 14 -1025.50 29.95 17.70
543243 Equitas Bank A1 10.00 63.64 63.53 63.96 62.77 63.65 0.02 289814 183.38 1822 49.34 107.74 52.02
531035 Eraaya Life T 1.00 45.27 44.50 45.49 44.10 44.55 -1.59 140812 62.98 579 37.44 316.90 44.10
540596 Eris Lifesc. A1 1.00 1614.70 1598.00 1610.00 1576.90 1581.85 -2.03 3284 52.32 479 61.24 1662.00 815.50
530909 ERP Soft X 10.00 134.65 141.35 141.35 127.95 141.00 4.72 1157 1.48 10 470.00 189.85 92.50
531502 Esaar (I) XT 10.00 10.50 10.45 10.71 10.29 10.40 -0.95 31071 3.30 48 7.54 11.32 5.05
500133 Esab (I) A1 10.00 5153.85 5145.00 5145.00 5011.05 5026.85 -2.46 491 24.80 160 44.91 6991.15 4129.75
544020 ESAF Sml.F.B B 10.00 30.94 30.99 31.13 30.47 31.06 0.39 34157 10.52 491 -3.07 57.11 24.35
540455 Escorp Asset T 10.00 100.53 102.54 102.54 102.54 102.54 2.00 1927 1.98 4 3418.00 102.54 44.95
511716 Escort Fin. XT 10.00 7.13 6.81 6.81 6.81 6.81 -4.49 100 0.01 1 -340.50 10.71 5.23
500495 Escorts Kubo A1 10.00 3303.25 3347.25 3351.65 3301.15 3320.60 0.53 11676 388.60 3169 29.01 4422.00 2828.75
531259 Esha Media R X 10.00 11.31 11.86 11.86 10.75 11.35 0.35 7113 0.81 15 -2.70 23.43 8.80
533704 Essar Shp T 10.00 32.97 34.60 34.60 31.77 32.91 -0.18 17729 5.73 159 1.17 71.56 21.25
500136 Ester Inds. B 5.00 140.80 144.00 144.00 139.95 140.65 -0.11 9804 13.81 332 96.34 177.60 98.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543320 Eternal A1 1.00 228.30 226.05 243.00 226.05 238.75 4.58 7430527 17548.53 37979 434.09 304.50 146.85
543532 Ethos A1 10.00 2889.10 2900.00 2949.25 2839.40 2848.70 -1.40 798 23.20 212 72.43 3514.95 1963.50
544094 Euphoria Inf M 10.00 42.28 45.00 46.50 45.00 46.50 9.98 6000 2.77 5 10.38 84.49 33.11
543482 Eureka Forbe A1 10.00 642.75 650.05 655.90 640.40 641.35 -0.22 4135 26.86 292 75.45 655.90 397.15
521137 Eureka Ind. XT 10.00 11.19 11.00 11.25 11.00 11.01 -1.61 8478 0.94 30 29.76 12.16 1.95
530929 Euro Asia Ex XT 10.00 110.47 112.67 112.67 112.67 112.67 1.99 1 0.00 1 73.64 112.67 14.99
526468 Eurolead.Fas X 10.00 19.50 19.50 19.50 19.26 19.50 0.00 618 0.12 17 487.50 33.74 18.50
521014 Eurotex Inds B 10.00 14.32 15.70 15.75 14.23 15.75 9.99 8077 1.27 53 -7.91 20.56 11.75
542668 Evans Elect. MT 10.00 134.50 141.20 141.20 141.20 141.20 4.98 3000 4.24 3 168.10 251.90 117.80
531508 Eveready Ind B 5.00 309.15 307.00 314.75 307.00 308.70 -0.15 10208 31.83 162 27.22 504.90 272.80
508906 Everest Inds T 10.00 490.00 485.40 491.40 485.40 491.00 0.20 203 0.99 13 -215.35 1260.00 421.20
532684 Everest Kant B 2.00 131.60 131.35 132.30 129.15 131.35 -0.19 24729 32.37 387 14.88 231.50 97.00
524790 Everest Org. XT 10.00 439.00 450.00 450.00 420.00 426.30 -2.89 503 2.18 30 -100.07 477.00 112.50
514358 Everlon Finl X 10.00 124.25 129.00 129.00 124.25 128.95 3.78 88 0.11 7 67.16 210.72 95.00
524444 Evexia Life X 1.00 2.49 2.52 2.89 2.40 2.68 7.63 9569859 248.74 2481 134.00 4.40 2.06
543500 Evoq Remed. MT 10.00 3.97 4.04 4.04 4.00 4.04 1.76 336000 13.50 40 7.77 12.28 2.11
500650 Excel Inds. B 5.00 1142.85 1134.25 1185.95 1132.00 1161.15 1.60 905 10.47 158 17.12 1745.00 798.50
533090 Excel Realty B 1.00 0.72 0.72 0.73 0.71 0.73 1.39 1453585 10.44 493 73.00 1.86 0.65
543895 Exhicon Evt M 10.00 395.75 395.75 400.00 379.95 386.70 -2.29 66000 255.94 115 117.18 400.25 208.00
544133 Exicom Tele B 10.00 180.85 182.65 184.45 178.15 179.15 -0.94 43665 78.53 1470 338.02 530.40 130.44
500086 Exide Inds. A1 1.00 388.85 387.60 389.90 383.20 386.70 -0.55 166543 643.85 25742 41.36 620.00 327.95
533121 Expleo Solut B 10.00 1027.60 1029.20 1081.10 1019.70 1055.05 2.67 4395 46.38 547 15.86 1566.95 686.00
526614 Expo Gas Con XT 4.00 65.79 69.07 69.07 67.00 69.04 4.94 46706 32.25 224 107.88 77.55 24.70
543327 Exxrao Tiles B 1.00 8.08 8.20 8.20 7.77 7.97 -1.36 94280 7.47 410 -159.40 11.60 5.22
512099 Eyantra Vent XT 10.00 950.00 997.50 997.50 902.50 950.00 0.00 87 0.82 12 110.08 1418.10 734.95