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 28/08/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. XT 2.00 12.43 12.30 12.30 11.83 11.94 -3.94 77538 9.25 100 11.59 27.27 10.45
544164 Faalcon Conc MT 10.00 39.91 41.00 41.90 41.00 41.90 4.99 16000 6.66 8 22.65 62.22 27.75
544332 Fabtech Clea MT 10.00 400.00 402.00 403.00 400.00 401.65 0.41 7200 28.88 16 85.64 455.00 203.25
544558 Fabtech Tech B 10.00 147.50 148.50 149.00 146.00 147.50 0.00 4106 6.04 97 24.10 262.39 126.00
532656 Facor Alloys XT 1.00 3.11 3.17 3.23 3.01 3.14 0.96 67172 2.07 115 5.06 4.05 1.81
543252 Fairchem Org T 10.00 673.00 664.20 686.45 662.00 686.45 2.00 736 5.00 11 62.18 826.85 427.90
516110 Family Care X 10.00 2.06 2.08 2.11 2.02 2.09 1.46 62625 1.30 146 -1.34 5.83 1.86
530079 Faze Three B 10.00 489.90 496.85 503.35 487.00 501.60 2.39 707 3.51 32 40.26 655.45 325.45
532666 FCS Software B 1.00 1.46 1.45 1.52 1.42 1.50 2.74 938405 13.76 330 75.00 2.54 1.12
531599 FDC B 1.00 343.70 347.35 349.90 341.75 342.10 -0.47 5325 18.39 188 19.11 528.30 314.75
505744 Fed.-Mogul G B 10.00 544.95 576.80 614.80 561.85 601.35 10.35 994537 5903.03 18409 19.63 614.80 359.00
544027 FedBank Finl B 10.00 157.85 157.10 160.50 156.35 158.95 0.70 22669 35.95 381 15.57 178.40 119.05
511628 Fedders Hold B 1.00 43.03 44.39 44.65 43.90 44.21 2.74 20911 9.22 97 10.38 63.50 28.57
500469 Federal Bank A1 2.00 334.10 343.40 345.40 342.05 343.80 2.90 126929 436.64 2425 18.14 364.95 188.45
506414 Fermenta Bio B 5.00 486.15 493.40 520.00 488.00 510.00 4.91 15530 79.32 747 25.14 579.65 256.39
590024 Fert.&Chem-T B 10.00 844.30 839.90 850.00 830.40 832.90 -1.35 24920 208.80 980 1936.98 1059.45 653.00
533896 Fervent Syng X 10.00 14.73 14.80 15.45 14.80 15.01 1.90 809 0.12 6 20.56 26.00 13.05
500142 FGP X 10.00 12.87 13.49 13.51 12.50 13.29 3.26 16898 2.22 77 443.00 13.70 7.46
507910 Fiberweb (I) B 10.00 26.52 27.48 27.48 26.60 26.81 1.09 140 0.04 9 12.65 49.95 25.26
532768 Fiem Inds. B 10.00 2066.50 2080.10 2105.10 2070.00 2088.95 1.09 2849 59.48 250 20.91 2668.80 1869.10
526227 Filatex (I) B 1.00 78.10 78.26 79.80 77.50 78.79 0.88 87814 68.90 523 18.28 87.20 36.53
532022 Filatex Fash B 1.00 0.19 0.19 0.19 0.19 0.19 0.00 1350532 2.57 179 -- 0.67 0.14
531486 Filmcity Med X 1.00 1.18 1.18 1.19 1.13 1.13 -4.24 625420 7.09 102 -22.60 3.78 1.13
531191 Filtron Eng. XT 10.00 77.42 75.88 75.88 75.88 75.88 -1.99 10 0.01 1 87.22 106.41 14.76
517264 Fine Line C. X 10.00 67.05 69.90 69.91 66.61 68.00 1.42 3112 2.13 39 272.00 107.00 48.22
541557 Fine Organic A1 5.00 5252.35 5231.55 5309.80 5179.45 5275.70 0.44 1924 100.93 721 36.92 5405.00 3856.00
544173 Finelistings M 10.00 10.45 10.50 10.97 9.93 10.01 -4.21 9000 0.93 9 2.03 35.50 9.93
533333 Fineotex Chm B 1.00 48.48 48.75 50.49 47.83 50.01 3.16 673143 330.49 1892 47.63 51.35 18.98
508954 Finkurve Fin B 1.00 79.55 75.60 79.37 75.00 75.92 -4.56 5421 4.18 172 53.84 134.30 49.06
543386 Fino PayBank B 10.00 143.40 144.30 144.30 141.30 141.70 -1.19 20813 29.62 267 56.23 339.00 110.10
500144 Finolex Cabl A1 2.00 1290.30 1302.10 1308.00 1284.90 1298.20 0.61 21424 277.40 954 24.82 1375.00 701.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500940 Finolex Inds A1 2.00 160.40 162.00 162.05 160.05 160.65 0.16 22058 35.49 376 16.19 223.00 147.40
511122 First Custo. X 10.00 64.97 61.35 64.95 58.48 59.04 -9.13 386 0.23 30 -49.20 104.85 54.55
532379 First Fintec X 10.00 6.46 6.75 6.75 6.20 6.47 0.15 2086 0.14 30 -129.40 9.52 5.65
532809 Firstsource A1 10.00 268.55 268.05 272.80 268.00 269.35 0.30 66848 180.39 1150 28.38 379.70 200.60
524743 Fischer Med. B 1.00 35.31 35.56 36.80 34.91 36.09 2.21 54614 19.46 324 83.93 124.20 31.13
543663 Five Star B. A1 1.00 533.45 538.45 539.70 531.25 537.40 0.74 23524 125.95 1756 14.37 665.95 338.05
544030 Flair Writg. B 5.00 247.75 249.00 252.35 246.70 249.55 0.73 8076 20.01 141 22.24 347.95 243.00
523672 Flex Foods X 10.00 45.75 45.00 46.78 45.00 45.01 -1.62 4431 1.99 27 -2.78 68.90 29.36
533638 Flexituff Vn T 10.00 2.61 2.65 2.65 2.56 2.65 1.53 5501 0.14 5 -0.06 29.70 2.56
540267 Flora Corp. X 10.00 7.20 7.15 7.20 7.15 7.20 0.00 221 0.02 3 -27.69 11.25 6.65
522017 Fluidomat X 10.00 744.85 745.00 754.00 735.00 740.30 -0.61 1182 8.79 101 37.98 1064.40 550.00
507552 Foods & Inns B 1.00 53.49 53.49 54.14 52.15 53.00 -0.92 1622 0.86 57 16.36 95.50 45.00
502865 Forbes & Co X 10.00 272.35 272.35 281.00 267.45 279.00 2.44 1976 5.40 56 31.03 462.75 242.20
544186 Forbes Preci X 10.00 141.35 143.00 145.25 138.55 144.20 2.02 20083 28.80 305 21.88 203.00 103.05
500033 Force Motor A1 10.00 17370.00 17399.95 17469.95 17288.80 17355.00 -0.09 2285 396.46 609 18.26 26485.95 14911.45
532843 Fortis Healt A1 10.00 916.20 912.90 941.50 912.90 930.00 1.51 68188 634.00 3915 66.95 1105.00 767.30
523696 Fortis Malar X 10.00 47.16 47.94 47.94 46.00 46.02 -2.42 9530 4.41 231 575.25 76.00 40.75
530213 Fortune Intl X 10.00 77.85 77.85 84.90 77.85 84.90 9.06 7 0.01 4 14.59 92.00 50.11
500150 Foseco (I) B 10.00 6111.55 6169.10 6570.00 6072.45 6357.05 4.02 3184 202.49 792 49.56 6819.00 4300.75
523160 Foseco Cruci X 5.00 1608.65 1619.00 1749.00 1608.65 1723.55 7.14 20461 350.67 1083 41.53 1774.00 1155.00
544700 Fractal Anal B 1.00 839.05 846.95 856.95 835.15 842.00 0.35 17818 150.71 893 65.63 1119.60 732.05
544707 Fractal Inds M 10.00 194.00 194.70 194.70 194.70 194.70 0.36 3600 7.01 2 20.32 230.00 178.00
540190 Franklin Ind X 1.00 0.33 0.33 0.33 0.32 0.33 0.00 1114314 3.64 454 -1.38 1.17 0.32
539032 Fraser & Co. X 10.00 8.90 8.51 9.14 8.50 8.50 -4.49 6819 0.59 36 -8.59 12.49 6.83
541741 Fratelli Vin X 10.00 123.90 130.05 130.05 119.00 130.05 4.96 50969 66.17 250 -24.91 161.80 61.55
539730 Fredun Phar. B 10.00 1490.15 1499.15 1516.60 1472.00 1477.05 -0.88 4123 61.51 341 56.64 1600.00 376.66
508980 Frontier Cap X 10.00 8.90 8.90 9.29 8.90 8.90 0.00 24515 2.18 23 -31.79 12.99 5.30
522195 Frontier Spr B 10.00 1287.00 1309.00 1309.00 1263.50 1272.25 -1.15 3440 43.81 418 25.67 1870.05 1174.56
532042 Frontline Co X 10.00 35.40 36.55 36.55 33.63 33.63 -5.00 988 0.33 7 6.39 61.49 25.05
538568 Fruition Ven XT 10.00 38.11 38.87 38.87 38.00 38.00 -0.29 53 0.02 6 -15.32 48.43 26.20
543384 FSN E-Comm. A1 1.00 338.00 340.00 340.00 334.05 334.05 -1.17 73885 248.55 2965 375.34 348.30 218.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544613 Fujiyama Pow B 1.00 444.10 451.00 463.90 445.50 449.75 1.27 19443 88.19 779 46.90 494.00 170.55
530197 Fundviser (I XT 10.00 428.65 428.65 450.00 407.30 444.00 3.58 491 2.13 21 65.39 484.40 179.50
543652 Fusion Fin B 10.00 196.10 197.05 200.35 195.00 199.00 1.48 15680 31.02 434 19.10 242.90 137.15
544856 Fusion Klass M 10.00 217.30 221.00 224.00 214.10 218.00 0.32 17600 38.40 22 26.75 224.00 158.44
570002 Fut.Entp(DVR Z 2.00 2.50 2.50 2.50 2.50 2.50 0.00 1 0.00 1 -0.01 3.72 2.17
523574 Future Entp. Z 2.00 0.49 0.49 0.49 0.49 0.49 0.00 1318 0.01 4 -0.01 0.66 0.49
536507 Future Lifes Z 2.00 1.17 1.17 1.21 1.13 1.20 2.56 14154 0.17 21 -0.01 1.99 1.10
533296 Future Mkt.N B 10.00 10.38 10.63 10.89 10.25 10.89 4.91 811 0.09 14 7.36 14.10 6.60
534063 Futuristic S X 10.00 40.47 40.47 40.47 40.47 40.47 0.00 2 0.00 1 15.81 61.95 33.25
507962 Fynx Capital XT 1.00 5.55 5.55 5.82 5.28 5.82 4.86 31211 1.73 31 -24.25 7.83 2.41