Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 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
F Companies Traded as on 22/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532656 Facor Alloys XT 1.00 1.69 1.77 1.77 1.67 1.75 3.55 35965 0.62 31 1.59 2.27 0.90
530117 Fairchem Spe B 10.00 490.00 490.70 493.30 490.00 490.00 0.00 554 2.72 28 8.96 573.54 320.00
530079 Faze Three X 10.00 45.70 46.40 46.40 44.00 44.00 -3.72 310 0.14 4 6.40 62.75 26.25
532666 FCS Software B 1.00 0.21 0.21 0.21 0.20 0.21 0.00 68891 0.14 30 -0.27 0.35 0.20
531599 FDC A1 1.00 228.25 228.60 228.60 223.45 225.95 -1.01 3384 7.61 103 20.25 244.40 148.20
505744 Fed.-Mogul G B 10.00 630.00 624.50 624.50 617.00 619.05 -1.74 189 1.17 83 55.92 664.90 463.45
500469 Federal Bank A1 2.00 94.60 95.05 95.60 93.40 93.75 -0.90 605727 572.24 2086 11.16 110.35 78.40
506414 Fermenta Bio X 5.00 903.10 897.10 928.00 897.10 911.70 0.95 7469 68.11 288 8.22 1011.00 577.00
500141 Ferro Alloys X 1.00 2.72 2.86 2.86 2.65 2.66 -2.21 23297 0.63 82 5.78 5.58 2.05
590024 Fert.&Chem-T B 10.00 45.15 46.00 46.25 45.15 45.70 1.22 33529 15.30 168 3.44 51.20 30.00
533896 Fervent Syng X 10.00 21.85 21.50 21.50 21.50 21.50 -1.60 1 0.00 1 430.00 32.00 10.30
507910 Fiberweb (I) X 10.00 16.60 17.25 17.40 16.50 17.25 3.92 46900 8.05 174 -172.50 39.85 10.60
532768 Fiem Inds. B 10.00 488.10 482.25 492.30 480.75 488.40 0.06 814 3.97 80 11.46 561.45 313.10
526227 Filatex (I) B 2.00 39.75 39.75 40.05 39.05 39.70 -0.13 204140 81.12 251 6.90 59.00 32.00
532022 Filatex Fash X 5.00 3.48 3.14 3.75 3.14 3.31 -4.89 17125 0.56 22 11.03 4.78 1.72
517264 Fine Line C. X 10.00 27.70 28.95 28.95 26.40 27.00 -2.53 120 0.03 4 93.10 28.95 11.38
541557 Fine Organic B 5.00 2203.80 2218.90 2287.85 2204.55 2242.05 1.74 3427 77.31 525 44.39 2287.85 1001.05
533333 Fineotex Chm B 2.00 30.70 31.00 31.05 28.50 29.10 -5.21 33962 9.95 297 13.66 46.40 21.65
500144 Finolex Cabl A1 2.00 417.85 416.00 417.85 405.70 412.10 -1.38 2013 8.28 273 14.25 506.75 334.95
500940 Finolex Inds A1 10.00 560.40 564.75 569.90 548.20 558.75 -0.29 5179 28.89 423 19.61 635.00 440.00
532379 Firstobject X 10.00 3.42 3.42 3.42 3.42 3.42 0.00 25 0.00 1 -0.79 12.00 3.32
532809 Firstsource A1 10.00 42.55 42.85 43.45 42.80 43.20 1.53 64921 28.01 480 8.44 57.85 36.54
523672 Flex Foods X 10.00 53.20 56.80 57.35 53.00 55.25 3.85 55289 31.09 466 7.58 73.80 37.00
533638 Flexituff Vn T 10.00 7.00 7.35 7.35 7.35 7.35 5.00 2700 0.20 7 -0.26 60.80 3.10
522017 Fluidomat X 10.00 87.30 87.50 91.90 87.45 90.70 3.89 2424 2.15 24 16.73 136.50 71.05
534757 Focus Indl.R XT 10.00 0.90 0.94 0.94 0.94 0.94 4.44 15 0.00 1 -- 1.40 0.90
540945 Focus Suites MT 10.00 2.55 2.43 2.43 2.43 2.43 -4.71 16000 0.39 3 2.51 7.95 2.05
503831 Fomento Res. X 10.00 86.05 82.05 82.15 82.05 82.15 -4.53 15 0.01 2 18.22 122.95 74.55
507552 Foods & Inns X 1.00 45.45 45.70 47.30 44.35 44.45 -2.20 22366 10.17 178 1.92 89.23 38.00
502865 Forbes & Co B 10.00 1763.20 1755.00 1756.30 1725.10 1730.45 -1.86 681 11.81 61 -19.17 2550.00 1451.00
500033 Force Motor A1 10.00 1467.15 1479.90 1494.35 1442.25 1457.25 -0.67 21924 319.77 3364 20.66 1869.00 951.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532843 Fortis Healt A1 10.00 146.10 148.45 153.65 146.40 151.40 3.63 4186194 6280.81 5488 97.68 161.00 111.60
523696 Fortis Malar X 10.00 47.65 50.85 50.85 47.65 49.95 4.83 424 0.20 8 -42.69 64.00 42.00
500150 Foseco (I) B 10.00 1563.90 1575.00 1618.00 1530.25 1546.95 -1.08 982 15.45 176 28.14 1620.00 1142.00
539032 Fraser & Co. X 10.00 13.00 12.10 13.00 12.10 12.82 -1.38 35841 4.60 27 12.09 16.39 6.52
539730 Fredun Phar. X 10.00 205.15 210.00 214.90 200.50 202.95 -1.07 10746 21.97 102 20.56 500.00 183.00
530077 Freshtrop Fr X 10.00 97.20 97.55 99.90 97.10 98.55 1.39 3694 3.65 28 11.02 194.90 78.00
522195 Frontier Spr X 10.00 221.65 220.00 221.90 215.00 218.20 -1.56 1781 3.89 48 8.66 275.00 141.70
521167 Frontline B. X 5.00 1.24 1.22 1.22 1.22 1.22 -1.61 1002 0.01 3 61.00 7.99 1.22
533213 Frontline Sc X 5.00 30.35 31.85 31.85 31.85 31.85 4.94 5278 1.68 11 10.62 45.60 17.14
570002 Fut.Entp(DVR B 2.00 24.60 24.50 24.50 23.15 23.70 -3.66 1504 0.36 15 -- 40.85 18.25
533400 Future Cons. A1 6.00 24.80 25.00 25.45 24.35 24.55 -1.01 130578 32.49 342 -163.67 51.70 21.65
523574 Future Entp. B 2.00 25.55 25.60 26.00 24.45 24.60 -3.72 24516 6.16 198 5.86 42.95 18.55
536507 Future Lifes A1 2.00 413.55 408.00 413.75 405.85 408.35 -1.26 99 0.41 36 50.17 502.00 380.75
533296 Future Mkt.N B 10.00 27.70 29.00 29.00 27.60 27.70 0.00 12135 3.45 60 5.98 60.15 20.55
540064 Future Retal A1 2.00 343.20 345.00 347.70 341.25 343.50 0.09 70003 239.77 507 25.04 489.25 323.55
540798 Future Suppl B 10.00 444.80 446.00 446.50 440.00 440.00 -1.08 52592 231.75 78 61.45 700.00 440.00