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 29/08/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532820 E-Land App. XT 10.00 19.97 20.90 20.96 19.69 20.93 4.81 78111 16.32 139 21.14 32.27 9.88
543765 EarthStahl M 10.00 23.00 22.50 22.50 22.50 22.50 -2.17 6000 1.35 2 3.69 49.50 22.00
507917 East Buildte X 10.00 60.72 61.93 63.50 57.69 63.50 4.58 1857 1.10 16 -235.19 280.14 36.45
540006 East West Fr X 2.00 5.34 5.41 5.50 5.06 5.21 -2.43 120060 6.34 235 173.67 8.90 4.82
531346 Eastern Tred X 10.00 31.93 31.92 31.92 30.00 30.02 -5.98 1498 0.46 33 -1.71 51.40 29.30
542906 Easun Capita XT 10.00 56.09 57.00 58.89 57.00 58.89 4.99 1038 0.61 11 117.78 64.70 40.25
543272 Easy Trip P A1 1.00 8.49 8.55 8.55 8.30 8.33 -1.88 3712173 310.41 5685 39.67 22.15 8.30
532927 eClerx Serv. A1 10.00 4244.15 4254.95 4322.55 4141.85 4221.55 -0.53 6699 282.58 1526 36.24 4639.00 2116.00
514402 Eco Hotels X 10.00 15.64 15.20 16.17 15.20 15.44 -1.28 51480 8.01 179 -32.17 47.47 14.31
530643 Eco Recycle. B 10.00 590.85 591.05 597.40 588.00 589.75 -0.19 7600 45.02 509 49.94 1100.00 502.20
523732 Ecoboard Ind XT 10.00 37.10 35.42 35.42 35.25 35.30 -4.85 3629 1.28 16 -3.07 42.46 18.50
538708 Econo Trade XT 10.00 8.04 7.65 8.00 7.64 7.92 -1.49 6383 0.49 23 113.14 11.55 5.56
526703 Ecoplast X 10.00 515.35 513.30 513.40 499.95 510.65 -0.91 1660 8.39 79 22.16 774.00 450.00
544239 ECOS (I) Mob B 2.00 278.90 279.80 281.30 267.10 268.55 -3.71 12607 34.20 437 25.77 592.95 166.00
540063 ECS Biztech X 10.00 8.20 8.60 8.61 8.35 8.48 3.41 38492 3.31 38 -- 17.87 7.15
532922 Edel.Finl.Se A1 1.00 110.60 111.20 111.25 106.95 107.10 -3.16 403032 438.77 2838 24.91 145.50 73.51
544326 EdelBSECapIn B 10.00 22.67 22.90 22.90 22.36 22.38 -1.28 51823 11.61 80 -- 24.97 17.30
517170 Edvenswa Ent X 10.00 44.96 45.00 52.10 44.26 50.51 12.34 356732 178.17 770 11.00 90.26 39.00
512008 EFC (I) B 2.00 332.35 332.40 340.65 327.45 337.25 1.47 147647 490.81 6842 25.41 373.70 171.35
505200 Eicher Motor A1 1.00 6131.75 6169.45 6169.45 6072.40 6101.30 -0.50 6800 415.55 1761 34.59 6250.00 4500.00
500125 EID Parry A1 1.00 1127.15 1125.00 1136.30 1102.50 1126.10 -0.09 3157 35.34 524 19.38 1246.45 639.30
500840 EIH A1 2.00 402.95 409.95 409.95 397.25 399.45 -0.87 27494 110.53 884 36.68 441.00 293.45
523127 EIH Asso.Hot B 10.00 378.70 377.90 382.10 375.05 378.45 -0.07 3057 11.58 200 24.42 456.00 300.05
540204 Eiko Lifesci X 10.00 52.39 53.69 53.69 51.00 51.22 -2.23 12713 6.57 80 26.54 74.88 42.00
523708 Eimco Elecon B 10.00 2200.85 2222.00 2256.70 2219.60 2247.85 2.14 148 3.31 78 33.65 3394.75 1250.00
530581 Ekam Leasing X 5.00 7.36 7.72 7.72 7.30 7.30 -0.82 9400 0.72 12 -4.12 10.41 5.97
531364 Ekansh Conce XT 10.00 271.75 266.35 272.00 266.35 272.00 0.09 1154 3.12 14 187.59 308.00 55.39
543284 EKI Energy S B 10.00 111.85 111.50 115.65 111.50 112.25 0.36 12348 14.01 292 -534.52 365.80 82.45
531144 EL Forge X 10.00 18.53 18.53 19.40 18.53 18.78 1.35 7256 1.37 35 17.07 44.42 17.98
513452 Elango Indus XT 10.00 11.15 11.70 11.70 11.24 11.70 4.93 1694 0.19 13 -26.00 16.10 8.52
500123 Elantas Beck B 10.00 11061.15 11050.00 11099.00 11000.00 11057.55 -0.03 131 14.48 37 65.94 14980.00 8149.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
503681 Elcid Invst. B 10.00 132243.70 132904.95 132904.95 131799.95 131800.50 -0.34 7 9.26 6 30.07 163787.00 6344.05
523329 Eldeco Hous. B 2.00 728.00 728.00 728.00 724.00 724.00 -0.55 23 0.17 5 42.84 1029.00 633.00
505700 Elecon Engg. A1 1.00 538.85 540.90 557.25 538.35 552.05 2.45 33038 181.36 1513 23.95 738.85 348.05
543626 Electr.Mart A1 10.00 124.55 124.60 127.55 123.50 125.30 0.60 57303 72.01 786 46.24 228.00 110.00
500128 Electros.Cst A1 1.00 98.35 99.40 99.90 97.15 97.45 -0.92 39482 38.88 540 10.52 236.65 80.01
526608 Electrotherm B 10.00 875.35 884.00 899.25 836.00 852.25 -2.64 2926 25.74 517 3.01 1455.00 670.45
526473 Elegant Flor XT 10.00 6.35 6.05 6.49 6.04 6.09 -4.09 266560 16.47 313 13.53 11.62 4.38
526705 Elegant Marb X 10.00 223.00 233.90 233.90 222.40 223.15 0.07 183 0.41 9 18.74 299.00 205.25
522074 Elgi Equip A1 1.00 484.40 493.85 493.85 469.90 471.40 -2.68 134515 644.17 496 41.17 752.30 390.05
543725 Elin Elect. B 5.00 182.00 182.50 188.35 182.50 187.00 2.75 8209 15.30 293 28.33 281.95 108.65
539533 Elitecon Int XT 1.00 345.20 327.95 327.95 327.95 327.95 -5.00 24134 79.15 998 1093.17 422.65 1.33
531278 Elixir Capit X 10.00 110.35 110.90 111.60 106.50 108.85 -1.36 615 0.67 34 11.07 351.05 101.00
544421 Ellenbarrie B 2.00 521.85 515.05 524.50 511.35 517.20 -0.89 9689 50.10 932 87.51 637.00 485.65
517477 Elnet Tech. X 10.00 392.65 400.00 400.00 375.00 397.40 1.21 9630 37.54 130 8.58 453.80 310.10
504000 Elpro Inter B 1.00 84.26 85.49 85.86 82.00 83.59 -0.80 50640 42.52 648 15.25 147.70 62.30
522027 EMA (I) XT 10.00 157.15 160.25 160.25 160.25 160.25 1.97 1388 2.22 7 -27.44 160.25 27.00
531162 Emami A1 1.00 567.80 567.40 575.00 562.15 573.55 1.01 16464 93.90 986 30.61 859.20 509.25
533208 Emami Paper B 2.00 103.58 106.40 108.43 101.43 101.72 -1.80 13137 13.70 328 31.49 137.05 78.00
533218 Emami Realty B 2.00 114.90 120.40 120.40 113.75 113.75 -1.00 750 0.86 37 -3.06 156.75 82.61
532832 Embassy Deve A1 2.00 94.75 95.30 95.50 93.25 93.80 -1.00 226239 213.22 1421 -390.83 163.70 89.30
542602 Embassy REIT IF 10.00 381.35 380.90 389.00 380.90 387.36 1.58 16486 63.60 1022 22.93 432.52 342.55
544210 Emcure Pharm A1 10.00 1429.40 1409.00 1428.55 1385.00 1391.80 -2.63 3670 51.68 431 52.94 1577.50 890.00
538882 Emerald Fin XT 10.00 74.10 74.75 75.50 72.11 73.02 -1.46 33499 24.63 409 24.26 167.65 58.00
507265 Emerald Leis X 5.00 240.45 246.45 246.45 230.00 238.80 -0.69 1751 4.05 18 -34.07 293.25 97.38
506180 Emergent Ind XT 10.00 615.95 642.00 642.00 598.00 611.00 -0.80 34 0.21 9 -281.57 990.15 106.00
532737 Emkay Global B 10.00 221.00 227.00 227.00 218.00 218.00 -1.36 201 0.45 30 11.63 368.15 161.55
533161 Emmbi Inds. B 10.00 100.90 102.25 105.20 101.00 102.00 1.09 3100 3.18 157 30.27 177.20 80.05
524768 Emmessar Bio X 10.00 26.94 28.14 28.14 25.81 26.49 -1.67 1900 0.51 47 33.11 64.00 25.80
544166 EMMForce Aut M 10.00 94.25 95.95 97.90 95.95 97.15 3.08 12000 11.61 10 37.66 169.25 68.98
509525 Empire Inds. X 10.00 1141.40 1141.40 1145.05 1117.00 1132.95 -0.74 626 7.11 57 19.77 1599.00 922.00
504351 Empower(I) X 1.00 1.28 1.28 1.30 1.27 1.27 -0.78 875594 11.22 1415 42.33 2.42 1.06
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543983 EMS B 10.00 532.00 529.00 543.05 529.00 530.90 -0.21 19435 104.16 1211 27.13 1016.85 529.00
543533 eMudhra A1 5.00 726.10 726.05 729.70 715.00 718.15 -1.09 5962 43.01 558 64.87 1023.55 651.60
512441 Enbee Trade XT 1.00 0.45 0.46 0.47 0.43 0.45 0.00 2836491 12.54 807 4.09 1.70 0.38
530733 Encode Packg X 10.00 12.50 12.50 12.50 12.12 12.12 -3.04 161 0.02 6 -121.20 19.02 10.78
540153 Endurance Tc A1 10.00 2861.40 2832.80 2922.00 2832.80 2868.05 0.23 13185 381.43 2383 46.97 3029.85 1555.65
532219 Energy Dev. T 10.00 19.86 19.13 19.77 19.13 19.19 -3.37 9746 1.88 67 -0.96 37.78 16.53
542543 Energy Infra IF 0.00 85.50 85.00 85.00 85.00 85.00 -0.58 1000000 850.00 40 -- 94.00 79.00
532178 Engineers (I A1 5.00 200.20 200.05 200.50 197.50 198.40 -0.90 125470 249.84 1996 20.14 255.25 142.15
533477 Enkei Wheels B 5.00 479.75 477.00 479.00 470.00 473.45 -1.31 308 1.45 32 -58.52 760.00 465.25
544122 Entero Healt B 10.00 1197.85 1202.00 1202.00 1180.00 1183.40 -1.21 2618 30.98 503 -464.08 1583.00 1077.60
532700 Entert.Netw. B 10.00 165.45 166.65 167.45 160.55 161.75 -2.24 734 1.21 108 66.29 237.40 120.10
544290 Enviro Infra B 10.00 251.20 249.75 254.80 248.65 249.60 -0.64 188201 473.23 3109 23.37 392.00 170.10
544095 EPACk Dura. B 10.00 375.40 377.85 391.00 376.90 379.65 1.13 44055 169.15 1879 114.01 673.65 246.85
530407 EPIC Energy X 10.00 45.87 43.71 46.99 43.71 44.19 -3.66 7985 3.58 152 24.83 148.15 35.86
543332 Epigral A1 10.00 1818.65 1801.05 1833.90 1786.65 1817.75 -0.05 2001 36.44 319 18.13 2408.35 1506.60
500135 EPL A1 2.00 224.70 222.35 226.75 222.00 224.45 -0.11 33433 75.14 1161 18.19 289.70 175.50
532092 Epuja Spirit X 1.00 3.33 3.25 3.41 3.25 3.29 -1.20 131882 4.38 78 -329.00 6.30 2.70
590057 Equippp Soc. T 1.00 18.55 18.50 18.55 17.90 18.07 -2.59 600 0.11 7 180.70 29.95 16.32
543243 Equitas Bank A1 10.00 50.89 50.91 52.21 50.19 50.28 -1.20 328420 167.40 2890 -55.87 86.90 50.19
531035 Eraaya Life T 1.00 45.19 45.99 46.99 44.51 45.90 1.57 86752 39.88 372 -2.31 316.90 39.99
540596 Eris Lifesc. A1 1.00 1786.50 1750.00 1805.10 1750.00 1799.65 0.74 1059 19.05 154 63.30 1909.55 1130.05
531502 Esaar (I) X 10.00 16.62 16.29 16.29 16.29 16.29 -1.99 1619 0.26 19 -1.60 20.07 5.05
500133 Esab (I) A1 10.00 5231.40 5227.00 5239.45 5118.60 5128.65 -1.96 224 11.62 95 45.91 6739.00 4129.75
544020 ESAF Sml.F.B B 10.00 28.45 28.97 29.00 28.45 28.72 0.95 32379 9.29 304 -2.22 51.68 24.35
540455 Escorp Asset T 10.00 119.22 125.18 125.18 125.18 125.18 5.00 20675 25.88 22 4172.67 125.18 44.95
511716 Escort Fin. XT 10.00 6.67 6.99 7.00 6.95 7.00 4.95 2526 0.18 9 -140.00 10.65 5.23
500495 Escorts Kubo A1 10.00 3476.20 3490.00 3611.05 3434.45 3571.60 2.74 11228 398.80 2745 16.93 4422.00 2828.75
531259 Esha Media R XT 10.00 30.93 31.54 31.54 31.54 31.54 1.97 1273 0.40 7 -5.62 31.54 8.80
533704 Essar Shp B 10.00 23.74 23.16 23.99 23.16 23.35 -1.64 33280 7.86 301 0.67 49.65 21.25
544475 Essex Marine M 10.00 25.07 25.20 25.50 24.11 24.40 -2.67 136000 33.84 61 20.50 43.20 24.11
500136 Ester Inds. B 5.00 111.05 108.00 111.95 108.00 108.40 -2.39 4024 4.43 118 46.72 177.60 103.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543320 Eternal A1 1.00 315.30 315.30 316.15 307.70 314.20 -0.35 1312885 4097.55 10881 1013.55 331.35 189.60
543532 Ethos A1 10.00 2299.20 2294.60 2299.20 2250.00 2267.45 -1.38 883 20.10 228 65.59 3395.35 1896.68
543482 Eureka Forbe A1 10.00 564.35 560.90 569.40 556.55 565.60 0.22 6598 37.07 446 63.98 655.90 451.60
521137 Eureka Ind. XT 10.00 9.50 9.50 9.97 9.03 9.04 -4.84 33957 3.14 269 29.16 12.16 3.53
544461 Euro Panel B 10.00 227.10 225.55 240.90 221.20 232.55 2.40 10328 23.94 805 158.20 254.20 201.00
526468 Eurolead.Fas X 10.00 19.99 19.25 21.50 18.00 20.25 1.30 2240 0.43 43 41.33 30.50 17.98
521014 Eurotex Inds B 10.00 14.95 14.52 15.04 14.05 15.00 0.33 1037 0.15 21 -8.82 20.56 11.92
542668 Evans Elect. MT 10.00 165.00 166.00 166.00 162.05 162.10 -1.76 6000 9.76 5 192.98 251.90 117.80
531508 Eveready Ind B 5.00 420.10 412.70 433.00 412.70 421.20 0.26 53398 224.23 2981 36.75 489.95 272.80
508906 Everest Inds B 10.00 619.70 658.90 674.20 636.25 666.95 7.62 4190 27.53 408 -59.02 1190.10 421.20
532684 Everest Kant B 2.00 136.40 136.00 138.55 135.55 137.15 0.55 13926 19.08 352 12.66 231.50 97.00
524790 Everest Org. XT 10.00 402.00 402.00 410.00 394.60 394.60 -1.84 239 0.98 15 61.66 477.00 112.50
514358 Everlon Finl XT 10.00 128.90 122.65 133.45 122.65 132.80 3.03 57 0.07 4 -68.45 167.95 95.00
524444 Evexia Life X 1.00 2.22 2.25 2.33 2.23 2.26 1.80 2525422 57.37 663 226.00 4.40 2.06
543500 Evoq Remed. M 10.00 3.10 3.13 3.16 3.06 3.08 -0.65 28000 0.87 7 10.62 9.50 2.11
500650 Excel Inds. B 5.00 1226.10 1226.10 1236.00 1219.40 1231.50 0.44 361 4.43 53 17.60 1745.00 798.50
533090 Excel Realty T 1.00 1.39 1.41 1.41 1.41 1.41 1.44 1346614 18.99 364 141.00 1.86 0.65
543895 Exhicon Evt MT 10.00 560.10 555.00 556.95 551.00 551.00 -1.62 14500 80.33 21 166.97 571.50 208.00
544133 Exicom Tele B 10.00 143.30 143.00 145.15 142.05 142.25 -0.73 14415 20.70 343 309.24 376.78 125.53
500086 Exide Inds. A1 1.00 393.60 392.60 398.60 391.50 396.05 0.62 75409 298.55 1797 39.68 534.75 327.95
533121 Expleo Solut B 10.00 1021.45 1011.20 1042.90 1011.20 1037.00 1.52 533 5.50 70 16.13 1566.95 686.00
530571 Explicit Fin X 10.00 7.88 8.27 8.27 8.27 8.27 4.95 257 0.02 5 41.35 9.98 5.77
526614 Expo Gas Con X 4.00 82.76 83.77 84.00 79.50 81.81 -1.15 7681 6.28 121 47.29 90.00 39.00
543327 Exxrao Tiles T 1.00 7.71 7.84 7.90 7.66 7.80 1.17 19688 1.53 125 70.91 11.60 5.22
512099 Eyantra Vent XT 10.00 981.85 959.95 959.95 959.95 959.95 -2.23 1 0.01 1 -107.14 1418.10 864.05