BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
532656 |
Facor Alloys |
X |
1.00 |
6.80 |
6.90 |
7.10 |
6.05 |
6.34 |
-6.76 |
508088 |
32.76 |
1383 |
4.73 |
11.15 |
5.42 |
|
543252 |
Fairchem Org |
B |
10.00 |
961.85 |
960.00 |
960.00 |
923.90 |
931.05 |
-3.20 |
7567 |
70.90 |
1064 |
28.27 |
2448.90 |
923.90 |
|
516110 |
Family Care |
X |
10.00 |
11.71 |
11.75 |
12.15 |
11.20 |
11.41 |
-2.56 |
160909 |
18.66 |
573 |
16.54 |
53.35 |
9.80 |
|
532459 |
Faze Thee Au |
X |
10.00 |
54.35 |
57.00 |
58.00 |
52.10 |
55.03 |
1.25 |
4346 |
2.35 |
42 |
9.36 |
128.00 |
52.10 |
|
530079 |
Faze Three |
B |
10.00 |
300.45 |
302.90 |
304.90 |
277.55 |
288.85 |
-3.86 |
13262 |
39.49 |
668 |
11.86 |
434.70 |
251.00 |
|
532666 |
FCS Software |
B |
1.00 |
2.02 |
2.01 |
2.05 |
1.95 |
1.97 |
-2.48 |
2153934 |
42.65 |
1420 |
197.00 |
4.25 |
1.95 |
|
531599 |
FDC |
A1 |
1.00 |
254.70 |
249.70 |
265.95 |
249.70 |
254.10 |
-0.24 |
16246 |
41.51 |
761 |
24.69 |
317.75 |
229.15 |
|
505744 |
Fed.-Mogul G |
B |
10.00 |
304.40 |
304.70 |
306.35 |
301.90 |
304.55 |
0.05 |
1533 |
4.64 |
72 |
18.86 |
350.00 |
263.35 |
|
500469 |
Federal Bank |
A1 |
2.00 |
126.65 |
126.05 |
127.10 |
125.00 |
125.40 |
-0.99 |
199942 |
252.43 |
2414 |
9.49 |
143.35 |
82.50 |
|
506414 |
Fermenta Bio |
X |
5.00 |
130.00 |
129.60 |
130.00 |
121.05 |
123.10 |
-5.31 |
58148 |
71.91 |
271 |
-9.04 |
280.00 |
121.05 |
|
590024 |
Fert.&Chem-T |
B |
10.00 |
210.40 |
208.10 |
211.75 |
199.90 |
200.05 |
-4.92 |
30938 |
62.77 |
1620 |
19.02 |
389.95 |
82.60 |
|
533896 |
Fervent Syng |
XT |
10.00 |
16.04 |
16.04 |
16.83 |
16.04 |
16.83 |
4.93 |
410 |
0.07 |
5 |
-- |
22.02 |
11.10 |
|
500142 |
FGP |
X |
10.00 |
6.10 |
5.54 |
5.63 |
5.54 |
5.55 |
-9.02 |
4972 |
0.28 |
15 |
10.88 |
10.75 |
5.35 |
|
507910 |
Fiberweb (I) |
B |
10.00 |
33.15 |
32.90 |
33.10 |
31.25 |
31.88 |
-3.83 |
13981 |
4.50 |
145 |
15.04 |
52.50 |
28.00 |
|
532768 |
Fiem Inds. |
B |
10.00 |
1558.70 |
1550.05 |
1567.80 |
1500.00 |
1515.35 |
-2.78 |
4930 |
75.56 |
906 |
14.72 |
2084.60 |
800.00 |
|
526227 |
Filatex (I) |
A1 |
1.00 |
35.99 |
37.08 |
37.08 |
34.25 |
35.15 |
-2.33 |
50364 |
17.66 |
565 |
10.40 |
69.20 |
34.25 |
|
532022 |
Filatex Fash |
X |
5.00 |
14.52 |
14.31 |
14.98 |
13.81 |
13.87 |
-4.48 |
240850 |
33.87 |
495 |
3.67 |
26.35 |
5.80 |
|
539098 |
Filtra Consl |
M |
10.00 |
41.00 |
39.50 |
39.50 |
39.50 |
39.50 |
-3.66 |
3000 |
1.19 |
1 |
27.43 |
60.50 |
11.50 |
|
517264 |
Fine Line C. |
X |
10.00 |
43.93 |
44.84 |
44.84 |
41.74 |
42.61 |
-3.00 |
8391 |
3.56 |
34 |
61.75 |
86.90 |
34.78 |
|
541557 |
Fine Organic |
A1 |
5.00 |
4276.85 |
4277.05 |
4299.15 |
4172.65 |
4204.55 |
-1.69 |
3994 |
168.32 |
908 |
21.83 |
7326.45 |
3953.20 |
|
533333 |
Fineotex Chm |
A1 |
2.00 |
222.10 |
215.00 |
220.70 |
214.00 |
216.10 |
-2.70 |
39015 |
84.85 |
1727 |
30.31 |
409.45 |
149.80 |
|
508954 |
Finkurve Fin |
X |
1.00 |
72.30 |
74.99 |
74.99 |
70.00 |
74.06 |
2.43 |
586 |
0.43 |
20 |
47.47 |
95.00 |
40.50 |
|
543386 |
Fino PayBank |
B |
10.00 |
209.50 |
204.70 |
210.35 |
198.45 |
203.05 |
-3.08 |
6429 |
12.94 |
821 |
27.85 |
326.00 |
182.55 |
|
500144 |
Finolex Cabl |
A1 |
2.00 |
788.75 |
788.05 |
800.00 |
761.65 |
795.50 |
0.86 |
43571 |
340.06 |
2178 |
21.98 |
847.60 |
344.00 |
|
500940 |
Finolex Inds |
A1 |
2.00 |
163.75 |
161.05 |
167.00 |
161.05 |
164.30 |
0.34 |
30385 |
50.16 |
1251 |
17.63 |
194.95 |
128.00 |
|
532379 |
First Fintec |
X |
10.00 |
5.00 |
5.01 |
5.01 |
5.00 |
5.00 |
0.00 |
3393 |
0.17 |
8 |
-2.70 |
7.30 |
3.70 |
|
532809 |
Firstsource |
A1 |
10.00 |
110.05 |
107.10 |
111.45 |
107.10 |
110.75 |
0.64 |
144065 |
159.18 |
2988 |
15.38 |
139.95 |
93.00 |
|
543663 |
Five Star B. |
B |
1.00 |
532.80 |
518.10 |
544.45 |
516.05 |
536.15 |
0.63 |
2958 |
15.61 |
455 |
28.28 |
687.25 |
448.20 |
|
536751 |
Five X Trade |
Z |
10.00 |
0.63 |
0.65 |
0.65 |
0.60 |
0.60 |
-4.76 |
11882 |
0.07 |
27 |
-- |
1.07 |
0.60 |
|
523672 |
Flex Foods |
X |
10.00 |
77.91 |
77.01 |
80.05 |
73.05 |
74.33 |
-4.60 |
22629 |
16.98 |
169 |
-78.24 |
135.00 |
73.05 |
|
533638 |
Flexituff Vn |
B |
10.00 |
27.50 |
26.13 |
26.25 |
26.13 |
26.25 |
-4.55 |
64 |
0.02 |
5 |
-0.51 |
37.54 |
21.55 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
522017 |
Fluidomat |
X |
10.00 |
205.00 |
202.00 |
209.00 |
202.00 |
204.20 |
-0.39 |
1784 |
3.66 |
44 |
12.44 |
261.85 |
128.00 |
|
543521 |
Fone4 Comm. |
M |
10.00 |
5.55 |
5.30 |
5.30 |
5.28 |
5.28 |
-4.86 |
30000 |
1.59 |
3 |
-88.00 |
10.00 |
4.55 |
|
507552 |
Foods & Inns |
B |
1.00 |
121.40 |
118.50 |
120.70 |
115.65 |
116.30 |
-4.20 |
13724 |
16.16 |
321 |
16.93 |
154.00 |
56.50 |
|
502865 |
Forbes & Co |
B |
10.00 |
597.05 |
597.05 |
610.70 |
580.00 |
588.20 |
-1.48 |
1630 |
9.67 |
164 |
0.17 |
963.60 |
331.00 |
|
500033 |
Force Motor |
B |
10.00 |
1139.35 |
1138.90 |
1139.05 |
1104.10 |
1122.00 |
-1.52 |
3842 |
43.08 |
612 |
-26.54 |
1622.95 |
918.85 |
|
532843 |
Fortis Healt |
A1 |
10.00 |
253.45 |
254.00 |
261.10 |
251.20 |
255.85 |
0.95 |
86529 |
219.32 |
2687 |
36.87 |
324.80 |
219.80 |
|
523696 |
Fortis Malar |
X |
10.00 |
52.00 |
52.50 |
52.50 |
49.50 |
50.73 |
-2.44 |
1327 |
0.66 |
18 |
-10.64 |
71.00 |
47.00 |
|
530213 |
Fortune Intl |
XT |
10.00 |
30.98 |
32.30 |
32.30 |
29.50 |
29.85 |
-3.65 |
1460 |
0.44 |
24 |
3.33 |
58.85 |
29.00 |
|
500150 |
Foseco (I) |
B |
10.00 |
2499.90 |
2485.00 |
2512.20 |
2440.65 |
2507.65 |
0.31 |
465 |
11.55 |
222 |
34.86 |
2597.65 |
1283.00 |
|
513579 |
Foundry Fuel |
Z |
10.00 |
4.91 |
4.91 |
4.91 |
4.80 |
4.80 |
-2.24 |
75 |
0.00 |
2 |
-16.55 |
6.22 |
4.73 |
|
540190 |
Franklin Ind |
XT |
10.00 |
9.04 |
9.49 |
9.49 |
9.49 |
9.49 |
4.98 |
233520 |
22.16 |
6 |
10.78 |
19.82 |
8.86 |
|
539032 |
Fraser & Co. |
X |
10.00 |
6.67 |
6.67 |
6.80 |
6.34 |
6.34 |
-4.95 |
37279 |
2.42 |
84 |
11.53 |
10.78 |
5.50 |
|
539730 |
Fredun Phar. |
X |
10.00 |
844.10 |
826.60 |
880.00 |
800.00 |
817.40 |
-3.16 |
6639 |
54.64 |
261 |
36.94 |
1428.00 |
675.00 |
|
530077 |
Freshtrop Fr |
X |
10.00 |
99.30 |
99.00 |
101.45 |
98.30 |
100.10 |
0.81 |
14064 |
14.13 |
58 |
21.39 |
121.00 |
70.00 |
|
508980 |
Frontier Cap |
Z |
10.00 |
3.05 |
2.90 |
2.90 |
2.90 |
2.90 |
-4.92 |
29658 |
0.86 |
19 |
-0.20 |
5.98 |
2.90 |
|
522195 |
Frontier Spr |
X |
10.00 |
359.35 |
368.00 |
368.00 |
351.00 |
353.50 |
-1.63 |
3717 |
13.39 |
79 |
19.98 |
539.95 |
260.30 |
|
532042 |
Frontline Co |
X |
10.00 |
23.25 |
23.00 |
24.41 |
23.00 |
24.41 |
4.99 |
447 |
0.10 |
3 |
6.07 |
34.54 |
16.05 |
|
538568 |
Fruition Ven |
XT |
10.00 |
35.25 |
33.65 |
37.00 |
33.60 |
33.60 |
-4.68 |
305 |
0.10 |
6 |
49.41 |
52.55 |
8.27 |
|
543384 |
FSN E-Comm. |
A1 |
1.00 |
137.80 |
134.80 |
136.20 |
132.60 |
133.75 |
-2.94 |
513180 |
688.40 |
7995 |
1486.11 |
315.22 |
120.75 |
|
530197 |
Fundviser (I |
XT |
10.00 |
9.50 |
9.70 |
9.70 |
9.70 |
9.70 |
2.11 |
25 |
0.00 |
2 |
121.25 |
25.20 |
8.52 |
|
543652 |
Fusion Micro |
B |
10.00 |
392.00 |
385.30 |
389.75 |
378.70 |
381.70 |
-2.63 |
20928 |
80.68 |
449 |
13.44 |
444.40 |
321.39 |
|
570002 |
Fut.Entp(DVR |
T |
2.00 |
5.60 |
5.32 |
5.55 |
5.32 |
5.32 |
-5.00 |
1771 |
0.09 |
13 |
-0.02 |
15.53 |
5.32 |
|
533400 |
Future Cons. |
B |
6.00 |
0.58 |
0.56 |
0.56 |
0.56 |
0.56 |
-3.45 |
403630 |
2.26 |
475 |
-0.18 |
6.06 |
0.56 |
|
523574 |
Future Entp. |
Z |
2.00 |
0.65 |
0.62 |
0.62 |
0.62 |
0.62 |
-4.62 |
101452 |
0.63 |
151 |
-0.01 |
6.85 |
0.62 |
|
536507 |
Future Lifes |
B |
2.00 |
5.39 |
5.25 |
5.47 |
5.13 |
5.13 |
-4.82 |
38535 |
2.00 |
180 |
-0.05 |
44.40 |
4.50 |
|
533296 |
Future Mkt.N |
B |
10.00 |
4.24 |
4.19 |
4.39 |
4.12 |
4.26 |
0.47 |
9670 |
0.41 |
50 |
47.33 |
8.95 |
4.07 |
|
540064 |
Future Retal |
Z |
2.00 |
2.23 |
2.25 |
2.34 |
2.16 |
2.34 |
4.93 |
683587 |
15.69 |
411 |
-0.03 |
38.00 |
2.16 |
|
540798 |
Future Suppl |
Z |
10.00 |
13.90 |
14.59 |
14.59 |
13.21 |
13.24 |
-4.75 |
26853 |
3.84 |
119 |
-0.08 |
56.00 |
11.98 |
|
|