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
F Companies Traded as on 17/04/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. XT 10.00 85.62 85.58 85.58 81.34 81.93 -4.31 33253 27.12 207 42.02 150.00 58.00
544164 Faalcon Conc M 10.00 36.30 38.78 39.55 38.78 39.55 8.95 6000 2.34 3 14.98 62.22 30.60
544332 Fabtech Tech M 10.00 254.50 259.20 275.00 251.10 267.60 5.15 11200 29.36 19 57.06 470.00 203.25
544558 Fabtech Tech B 10.00 157.05 156.45 161.00 153.25 158.55 0.96 13134 20.71 408 25.91 262.39 126.00
532656 Facor Alloys X 1.00 2.87 2.95 3.15 2.81 3.15 9.76 629605 19.10 401 -5.16 4.38 1.81
543252 Fairchem Org B 10.00 566.00 576.65 580.65 561.50 564.05 -0.34 388 2.21 76 301.63 1100.00 427.90
516110 Family Care X 10.00 3.16 3.30 3.30 3.18 3.22 1.90 57184 1.86 171 -3.29 5.83 2.54
530079 Faze Three T 10.00 480.40 502.00 502.00 480.00 493.90 2.81 1295 6.30 31 38.26 747.00 325.45
532666 FCS Software T 1.00 1.76 1.70 1.80 1.70 1.79 1.70 304987 5.40 317 -89.50 3.28 1.12
531599 FDC B 1.00 356.05 351.10 361.80 351.10 358.65 0.73 5066 18.12 217 26.95 528.30 314.75
505744 Fed.-Mogul G B 10.00 450.15 454.20 455.05 442.40 443.65 -1.44 2815 12.64 126 13.64 622.00 322.05
544027 FedBank Finl B 10.00 141.65 141.70 150.10 141.70 146.15 3.18 99786 146.01 1173 17.38 178.40 83.51
511628 Fedders Hold B 1.00 37.01 37.44 37.80 36.15 37.32 0.84 56956 21.17 323 10.14 63.50 28.57
500469 Federal Bank A1 2.00 284.30 287.95 294.15 282.80 293.70 3.31 456507 1328.07 5411 17.67 301.75 182.60
506414 Fermenta Bio X 5.00 321.85 319.00 324.85 309.95 312.55 -2.89 21835 68.97 443 10.58 399.00 252.15
590024 Fert.&Chem-T B 10.00 874.20 870.05 946.00 860.05 902.30 3.21 295861 2736.26 11116 2098.37 1111.00 653.00
533896 Fervent Syng X 10.00 19.54 19.75 20.00 19.75 19.80 1.33 165 0.03 9 28.70 29.80 16.00
500142 FGP X 10.00 10.65 10.75 11.26 10.11 11.15 4.69 3817 0.42 36 61.94 13.70 7.32
507910 Fiberweb (I) T 10.00 36.39 38.10 38.20 38.01 38.20 4.97 1416 0.54 7 18.02 59.44 31.27
532768 Fiem Inds. B 10.00 2231.25 2261.65 2262.90 2239.00 2258.80 1.23 929 20.93 132 24.42 2554.30 1353.05
526227 Filatex (I) B 1.00 44.54 45.49 45.49 44.31 44.94 0.90 23948 10.70 208 10.83 66.10 36.53
532022 Filatex Fash T 1.00 0.24 0.25 0.25 0.24 0.25 4.17 12320544 30.74 823 25.00 0.74 0.14
531486 Filmcity Med XT 1.00 3.03 3.00 3.00 2.97 2.97 -1.98 1231 0.04 9 -37.13 3.78 1.70
539098 Filtra Consl M 10.00 67.90 61.57 61.62 61.57 61.62 -9.25 4000 2.46 2 57.06 92.39 47.00
517264 Fine Line C. X 10.00 81.47 77.51 81.50 77.40 77.45 -4.93 2716 2.11 42 161.35 107.00 52.35
541557 Fine Organic A1 5.00 4885.60 4929.95 5002.00 4859.75 4898.60 0.27 637 31.34 181 37.86 5490.00 3856.00
544173 Finelistings M 10.00 14.11 14.81 14.81 14.81 14.81 4.96 1000 0.15 1 3.01 39.90 10.37
533333 Fineotex Chm B 1.00 22.94 23.37 23.62 22.98 23.21 1.18 78610 18.28 343 27.96 35.76 18.98
508954 Finkurve Fin B 1.00 68.08 71.15 75.00 69.31 73.65 8.18 22926 16.68 1231 52.23 144.50 49.06
543386 Fino PayBank B 10.00 139.55 138.20 142.95 138.20 142.40 2.04 28012 39.48 507 17.09 339.00 110.10
500144 Finolex Cabl A1 2.00 913.60 914.00 955.85 914.00 943.60 3.28 130840 1233.42 4335 21.19 1028.45 701.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500940 Finolex Inds A1 2.00 172.80 173.65 176.35 171.25 174.70 1.10 36367 63.58 953 21.57 238.00 147.40
511122 First Custo. X 10.00 85.00 82.00 85.00 77.05 78.61 -7.52 833 0.66 41 -53.48 139.70 65.00
532379 First Fintec XT 10.00 7.58 7.54 7.90 7.54 7.90 4.22 1775 0.13 12 -395.00 9.31 5.25
532809 Firstsource A1 10.00 244.15 247.85 251.55 238.05 239.25 -2.01 566238 1390.85 7108 26.85 403.80 200.60
524743 Fischer Med. B 1.00 40.58 40.99 41.48 40.44 40.80 0.54 43568 17.88 1812 68.00 124.20 32.10
543663 Five Star B. A1 1.00 459.70 458.50 474.00 457.00 471.50 2.57 63690 298.56 3249 12.56 850.45 338.05
544030 Flair Writg. B 5.00 326.90 326.70 339.60 325.65 333.80 2.11 11285 37.54 392 29.75 356.95 243.15
523672 Flex Foods XT 10.00 44.37 44.00 45.00 43.00 44.62 0.56 9428 4.11 78 -1.61 68.90 29.36
533638 Flexituff Vn B 10.00 6.68 6.68 6.80 6.51 6.75 1.05 3587 0.24 44 -0.29 43.98 5.95
540267 Flora Corp. X 10.00 9.40 9.39 9.39 8.93 8.93 -5.00 119 0.01 3 1.10 13.28 6.30
522017 Fluidomat X 10.00 768.75 761.00 810.00 761.00 775.55 0.88 6475 50.31 356 39.79 1418.90 550.00
507552 Foods & Inns B 1.00 61.06 61.99 63.10 61.00 61.71 1.06 1884 1.16 38 14.55 128.80 45.00
502865 Forbes & Co X 10.00 341.00 333.05 345.00 333.05 338.45 -0.75 1564 5.31 63 3.69 477.00 301.90
544186 Forbes Preci X 10.00 139.20 140.05 142.75 140.00 141.05 1.33 7643 10.81 106 27.13 235.90 103.05
500033 Force Motor A1 10.00 22542.30 22558.85 22856.45 22325.00 22382.80 -0.71 9004 2029.18 2753 21.57 26485.95 8773.95
532843 Fortis Healt A1 10.00 874.30 873.00 897.60 866.05 889.75 1.77 29080 258.46 2119 70.00 1105.00 623.45
523696 Fortis Malar X 10.00 55.54 55.80 59.55 54.45 57.05 2.72 15734 8.87 219 23.57 86.90 40.75
530213 Fortune Intl X 10.00 75.93 75.00 76.99 75.00 75.00 -1.22 2540 1.91 23 16.23 84.00 50.11
500150 Foseco (I) B 10.00 4653.90 4614.10 4725.00 4590.00 4690.75 0.79 55 2.57 34 39.85 6819.00 3482.65
523160 Foseco Cruci X 5.00 1492.75 1450.05 1550.00 1450.05 1526.25 2.24 1117 17.06 86 37.16 1964.00 1155.00
544700 Fractal Anal B 1.00 874.45 877.35 902.00 873.30 879.30 0.55 23018 204.21 1358 68.53 920.70 732.05
544707 Fractal Inds M 10.00 218.90 218.10 218.10 215.05 218.00 -0.41 4200 9.12 4 22.76 230.00 184.00
540190 Franklin Ind XT 1.00 0.47 0.48 0.49 0.46 0.48 2.13 2184668 10.42 942 -4.00 1.97 0.32
539032 Fraser & Co. XT 10.00 11.50 11.01 12.05 10.93 11.86 3.13 48400 5.73 34 -10.14 12.35 5.40
541741 Fratelli Vin XT 10.00 89.43 89.43 92.00 89.00 90.44 1.13 8570 7.74 54 -13.64 195.25 61.55
539730 Fredun Phar. X 10.00 1795.80 1807.00 1859.75 1770.00 1839.15 2.41 9104 167.14 547 31.01 1999.00 655.20
508980 Frontier Cap X 10.00 9.00 9.00 9.00 8.55 8.62 -4.22 9278 0.80 19 -30.79 22.70 5.30
522195 Frontier Spr B 10.00 1518.00 1537.00 1550.00 1520.15 1542.90 1.64 16848 258.44 1028 32.34 1823.33 649.99
532042 Frontline Co X 10.00 29.45 30.00 30.89 29.45 29.45 0.00 1985 0.60 7 5.99 61.49 25.05
531685 Frontline Fi X 10.00 3.43 3.60 3.60 3.60 3.60 4.96 5 0.00 1 10.00 3.60 2.25
538568 Fruition Ven X 10.00 40.72 40.50 40.50 38.69 38.70 -4.96 168 0.07 13 59.54 45.90 27.56
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543384 FSN E-Comm. A1 1.00 262.50 265.20 270.85 262.50 269.65 2.72 112733 302.34 2150 550.31 285.60 187.00
544613 Fujiyama Pow B 1.00 256.25 254.25 262.30 253.60 258.70 0.96 51208 132.67 1372 31.82 262.30 170.55
530197 Fundviser (I XT 10.00 421.15 402.30 440.00 402.05 438.70 4.17 1050 4.48 34 161.88 443.50 127.20
543652 Fusion Fin B 10.00 165.65 165.80 173.20 164.65 171.55 3.56 9760 16.48 234 -10.45 211.80 137.15
570002 Fut.Entp(DVR Z 2.00 2.71 2.71 2.71 2.71 2.71 0.00 10 0.00 2 -0.01 4.13 2.52
523574 Future Entp. Z 2.00 0.49 0.49 0.50 0.49 0.50 2.04 292776 1.45 173 -0.01 0.68 0.49
536507 Future Lifes Z 2.00 1.40 1.43 1.47 1.43 1.47 5.00 544 0.01 10 -0.01 2.27 1.12
533296 Future Mkt.N B 10.00 9.02 9.02 9.24 9.00 9.16 1.55 1110 0.10 8 -2.38 19.41 6.60
507962 Fynx Capital X 1.00 5.20 5.18 5.39 4.95 5.28 1.54 26141 1.38 64 -35.20 7.65 1.60