ETIG Stories
Equity
Calculus
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
F Companies Traded as on 29/11/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543444 Fabino Life M 10.00 31.35 29.15 29.15 29.15 29.15 -7.02 3000 0.87 1 208.21 48.95 22.50
532656 Facor Alloys X 1.00 8.03 8.07 8.13 7.96 8.01 -0.25 248687 19.90 862 4.63 11.15 5.18
543252 Fairchem Org A1 10.00 1543.30 1536.00 1558.00 1512.00 1527.55 -1.02 2303 35.22 623 35.69 2448.90 1197.95
516110 Family Care X 10.00 14.30 14.50 14.50 13.90 14.15 -1.05 122334 17.33 537 8.73 58.15 11.90
532459 Faze Thee Au X 10.00 92.50 95.00 95.90 93.10 93.75 1.35 1329 1.26 35 10.56 142.60 77.95
530079 Faze Three B 10.00 272.25 275.55 278.25 269.00 272.50 0.09 6476 17.60 373 11.55 434.70 261.00
532666 FCS Software B 1.00 2.90 2.90 2.95 2.81 2.84 -2.07 2834807 80.67 1406 -- 9.05 1.98
531599 FDC A1 1.00 288.30 287.00 291.35 286.15 287.45 -0.29 8331 24.10 380 28.77 323.14 229.15
505744 Fed.-Mogul G B 10.00 305.95 308.45 308.65 304.80 305.50 -0.15 1620 4.96 160 22.50 350.00 207.10
500469 Federal Bank A1 2.00 133.80 133.35 134.65 132.00 132.45 -1.01 280935 373.68 3219 11.22 140.00 78.70
506414 Fermenta Bio X 5.00 174.40 177.00 188.45 176.05 185.25 6.22 32056 59.13 686 -50.89 320.00 173.80
590024 Fert.&Chem-T B 10.00 150.65 151.00 151.00 146.75 148.65 -1.33 28587 42.57 1011 17.22 160.00 82.60
533896 Fervent Syng X 10.00 14.25 13.81 13.85 13.80 13.85 -2.81 1420 0.20 5 -230.83 24.46 11.10
500142 FGP X 10.00 7.12 6.51 7.25 6.51 7.06 -0.84 11010 0.75 20 16.81 14.98 2.10
507910 Fiberweb (I) B 10.00 36.85 36.85 37.20 35.85 36.60 -0.68 3564 1.29 72 13.36 54.40 28.00
532768 Fiem Inds. B 10.00 1942.60 1945.00 2017.65 1926.50 1938.15 -0.23 8097 159.98 1461 20.11 2054.35 800.00
526227 Filatex (I) A1 2.00 95.20 96.60 97.90 95.90 96.80 1.68 39197 38.04 1219 8.91 142.30 72.50
532022 Filatex Fash XT 5.00 23.85 25.00 25.00 23.75 24.60 3.14 894996 219.90 1745 9.61 26.35 3.99
539098 Filtra Consl M 10.00 53.95 49.25 51.00 48.60 51.00 -5.47 48000 23.55 15 35.42 60.00 11.50
517264 Fine Line C. XT 10.00 61.90 61.00 63.20 58.90 62.70 1.29 738 0.45 23 54.05 99.10 28.50
541557 Fine Organic A1 5.00 6118.90 6137.95 6153.35 6108.85 6138.30 0.32 671 41.13 238 35.09 7326.45 3455.05
533333 Fineotex Chm A1 2.00 320.25 320.05 322.50 314.10 315.85 -1.37 14225 45.20 693 46.45 409.45 103.00
508954 Finkurve Fin X 1.00 53.00 53.00 54.00 52.05 53.00 0.00 20232 10.92 20 33.97 85.00 32.10
543386 Fino PayBank B 10.00 243.05 239.40 251.70 239.00 243.40 0.14 36847 90.95 1358 36.44 452.00 182.55
500144 Finolex Cabl A1 2.00 558.65 561.00 585.00 559.55 579.45 3.72 30942 178.30 2069 16.34 596.00 344.00
500940 Finolex Inds A1 2.00 158.75 158.80 160.15 156.00 156.45 -1.45 39421 61.94 1061 14.35 214.90 128.00
511122 First Custo. XT 10.00 38.90 38.90 38.90 37.00 37.00 -4.88 35 0.01 3 3.51 64.20 35.25
532379 First Fintec X 10.00 4.52 4.30 4.55 4.30 4.55 0.66 630 0.03 9 -1.64 8.27 3.70
532809 Firstsource A1 10.00 109.30 108.80 109.95 108.65 109.10 -0.18 120334 131.50 1789 15.83 191.35 93.00
524743 Fischer Chem XT 10.00 68.20 64.80 71.60 64.80 71.60 4.99 121 0.08 6 -5.07 137.90 38.80
543663 Five Star B. B 1.00 500.85 510.05 511.00 493.75 499.60 -0.25 32101 160.54 2052 -- 539.90 448.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523672 Flex Foods X 10.00 105.55 105.95 105.95 102.75 103.90 -1.56 8374 8.67 95 28.47 135.00 80.00
533638 Flexituff Vn T 10.00 30.35 29.40 31.30 28.85 29.00 -4.45 5894 1.71 39 -0.80 43.95 16.55
522017 Fluidomat X 10.00 214.55 215.00 236.00 214.00 236.00 10.00 50670 113.97 485 14.96 236.00 115.30
543521 Fone4 Comm. M 10.00 5.63 5.62 5.62 5.62 5.62 -0.18 10000 0.56 1 -93.67 10.00 5.25
507552 Foods & Inns B 1.00 139.85 139.50 144.90 134.00 135.10 -3.40 66381 92.68 1171 28.38 144.90 56.50
502865 Forbes & Co A1 10.00 692.70 685.05 720.00 671.90 703.50 1.56 8782 61.83 425 0.20 963.60 331.00
500033 Force Motor A1 10.00 1567.60 1562.00 1622.95 1525.40 1548.80 -1.20 13779 215.97 1736 -24.60 1622.95 918.85
532843 Fortis Healt A1 10.00 292.40 293.10 294.90 292.25 294.25 0.63 20579 60.48 882 43.46 324.80 219.80
523696 Fortis Malar X 10.00 57.55 60.15 60.15 54.50 56.85 -1.22 1559 0.88 21 -10.15 78.70 48.05
530213 Fortune Intl XT 10.00 34.15 35.50 35.50 33.25 34.55 1.17 2255 0.77 55 4.32 83.65 32.45
500150 Foseco (I) B 10.00 1966.60 1955.50 1970.00 1926.50 1955.10 -0.58 475 9.24 110 29.87 2125.00 1245.40
539032 Fraser & Co. X 10.00 7.11 7.40 8.53 7.17 8.17 14.91 174927 13.74 293 10.21 15.40 5.50
539730 Fredun Phar. X 10.00 1280.05 1299.45 1333.90 1280.05 1310.05 2.34 6361 83.81 398 70.58 1385.90 475.00
530077 Freshtrop Fr X 10.00 77.55 76.65 78.55 76.65 77.10 -0.58 2608 2.01 42 46.17 131.00 70.00
522195 Frontier Spr X 10.00 504.20 509.90 524.90 481.50 488.05 -3.20 8218 41.69 324 27.01 539.95 242.00
532042 Frontline Co X 10.00 26.00 25.20 25.20 25.20 25.20 -3.08 95 0.02 2 6.18 32.54 16.05
538568 Fruition Ven XT 10.00 46.85 49.15 49.15 44.55 48.95 4.48 10625 5.04 73 41.48 52.55 7.93
543384 FSN E-Comm. A1 1.00 178.75 178.75 180.00 175.00 175.95 -1.57 227474 403.12 4109 799.77 426.66 162.58
530197 Fundviser (I XT 10.00 11.00 10.45 11.55 10.45 10.55 -4.09 805 0.09 15 -47.95 38.75 10.45
543652 Fusion Micro B 10.00 375.50 385.10 391.30 363.75 366.95 -2.28 167023 634.09 6912 169.88 391.30 321.39
570002 Fut.Entp(DVR B 2.00 6.96 7.12 7.30 6.77 7.30 4.89 22628 1.64 86 -0.03 27.23 6.15
533400 Future Cons. T 6.00 1.63 1.60 1.63 1.60 1.62 -0.61 1384359 22.34 960 -0.51 8.50 1.55
523574 Future Entp. B 2.00 1.60 1.60 1.66 1.57 1.64 2.50 594297 9.65 357 -0.03 12.00 1.55
536507 Future Lifes B 2.00 5.37 5.21 5.63 5.11 5.11 -4.84 1328702 68.73 692 -0.04 64.05 5.11
533296 Future Mkt.N B 10.00 5.24 5.41 5.45 5.31 5.35 2.10 8936 0.48 41 -1.27 10.60 4.10
540798 Future Suppl T 10.00 27.00 25.85 27.90 25.85 26.60 -1.48 4024 1.07 58 -0.17 83.20 22.00