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 28/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. X 10.00 110.75 110.50 113.75 110.10 112.75 1.81 6687 7.47 45 69.60 150.00 68.00
544164 Faalcon Conc M 10.00 46.80 45.00 45.10 45.00 45.05 -3.74 4000 1.80 2 17.06 65.73 37.60
544332 Fabtech Tech M 10.00 352.25 352.25 354.25 339.00 339.75 -3.55 8000 27.42 17 72.44 470.00 161.50
544558 Fabtech Tech B 10.00 242.40 246.95 250.45 238.00 239.35 -1.26 74214 182.03 963 39.11 262.39 173.20
532656 Facor Alloys X 1.00 2.88 2.94 3.14 2.78 2.95 2.43 226520 6.58 404 -1.49 6.18 2.61
543252 Fairchem Org B 10.00 652.55 651.95 653.80 651.05 653.40 0.13 210 1.37 21 140.52 1307.95 620.35
516110 Family Care X 10.00 3.81 3.77 3.90 3.77 3.90 2.36 28727 1.11 157 -3.28 7.60 3.40
530079 Faze Three B 10.00 531.50 527.20 528.10 505.55 518.80 -2.39 1657 8.58 102 37.24 747.00 318.00
532666 FCS Software B 1.00 2.01 2.00 2.25 2.00 2.09 3.98 459773 9.50 249 -209.00 4.15 1.98
531599 FDC A1 1.00 413.65 411.15 418.55 411.00 414.40 0.18 941 3.89 95 29.92 530.00 358.95
505744 Fed.-Mogul G B 10.00 472.15 471.10 496.15 463.30 488.45 3.45 3695 17.68 201 15.03 622.00 308.10
544027 FedBank Finl B 10.00 148.70 146.35 150.00 144.60 146.70 -1.34 78858 115.81 1304 22.36 167.00 80.72
511628 Fedders Hold B 1.00 49.25 49.95 52.20 49.10 50.62 2.78 340380 173.16 715 24.57 85.50 41.05
500469 Federal Bank A1 2.00 254.70 255.40 258.20 254.00 257.95 1.28 137912 353.88 2057 16.08 258.75 172.95
506414 Fermenta Bio X 5.00 282.00 275.25 286.80 275.25 282.65 0.23 10495 29.66 162 7.43 449.00 219.00
590024 Fert.&Chem-T B 10.00 883.80 885.50 885.50 870.40 876.50 -0.83 5351 46.86 316 544.41 1111.00 565.20
533896 Fervent Syng X 10.00 20.74 21.38 21.38 20.62 20.93 0.92 1422 0.30 15 28.67 32.00 16.78
500142 FGP XT 10.00 10.08 10.08 10.08 10.00 10.08 0.00 34 0.00 5 -252.00 13.70 7.32
507910 Fiberweb (I) B 10.00 38.00 38.00 38.51 37.76 37.82 -0.47 8681 3.30 50 17.84 65.97 34.00
532768 Fiem Inds. B 10.00 2216.70 2216.70 2288.70 2216.70 2265.80 2.22 5835 132.47 1252 26.26 2377.15 1156.00
526227 Filatex (I) B 1.00 53.81 53.80 54.20 53.03 53.53 -0.52 31106 16.61 358 13.48 73.39 34.03
532022 Filatex Fash B 1.00 0.39 0.39 0.39 0.38 0.39 0.00 4407862 17.03 405 39.00 1.05 0.38
531486 Filmcity Med X 1.00 2.14 2.14 2.15 2.04 2.04 -4.67 5432 0.11 19 -25.50 5.80 1.90
531191 Filtron Eng. XT 10.00 58.30 59.46 59.46 59.46 59.46 1.99 175 0.10 2 -78.24 59.46 7.00
517264 Fine Line C. X 10.00 83.53 84.55 86.49 79.73 85.00 1.76 538 0.44 28 193.18 114.65 52.35
541557 Fine Organic A1 5.00 4457.45 4446.15 4472.90 4404.15 4410.80 -1.05 527 23.33 208 33.35 5490.00 3355.05
544173 Finelistings M 10.00 18.62 18.00 19.00 18.00 19.00 2.04 2000 0.37 2 3.86 58.93 18.00
533333 Fineotex Chm B 1.00 24.19 24.30 25.80 24.09 25.21 4.22 728209 183.01 3224 29.66 36.28 19.20
508954 Finkurve Fin B 1.00 104.25 103.95 105.75 103.30 104.30 0.05 15965 16.76 68 73.97 153.60 85.50
543386 Fino PayBank B 10.00 299.05 293.60 321.60 293.60 318.85 6.62 160016 499.34 3034 33.08 371.00 180.50
500144 Finolex Cabl A1 2.00 753.25 753.25 756.40 746.40 749.55 -0.49 9270 69.49 831 17.26 1343.25 720.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500940 Finolex Inds A1 2.00 181.20 180.15 180.35 177.40 178.65 -1.41 34661 61.86 1209 23.08 278.45 144.05
511122 First Custo. X 10.00 93.00 94.86 94.86 92.00 92.00 -1.08 224 0.21 7 32.86 172.05 71.00
532379 First Fintec XT 10.00 6.72 6.75 7.05 6.50 6.50 -3.27 3419 0.24 15 81.25 11.74 5.25
532809 Firstsource A1 10.00 349.80 345.15 351.45 343.55 344.75 -1.44 9896 34.36 472 36.40 422.80 272.39
524743 Fischer Med. B 1.00 45.85 45.30 48.10 44.60 47.95 4.58 576881 273.43 1417 154.68 124.20 40.95
543663 Five Star B. A1 1.00 589.50 590.45 624.85 587.15 590.90 0.24 271199 1644.81 7150 15.74 850.45 501.20
544030 Flair Writg. B 5.00 293.30 292.30 297.00 292.25 295.85 0.87 2918 8.57 111 26.37 356.95 195.00
523672 Flex Foods X 10.00 51.73 51.58 51.58 50.00 50.06 -3.23 453 0.23 12 -1.82 92.50 42.01
533638 Flexituff Vn B 10.00 15.93 16.72 16.72 16.72 16.72 4.96 2501 0.42 11 -0.96 74.30 12.40
522017 Fluidomat X 10.00 748.80 741.00 768.00 741.00 750.90 0.28 1298 9.79 104 38.53 1418.90 709.00
507552 Foods & Inns B 1.00 75.02 75.01 76.53 73.68 76.09 1.43 5830 4.40 92 17.74 129.44 71.73
502865 Forbes & Co X 10.00 335.60 348.80 348.80 335.00 335.25 -0.10 1291 4.34 65 3.50 515.00 264.35
544186 Forbes Preci B 10.00 160.45 160.55 166.90 159.30 160.30 -0.09 19898 32.37 473 28.83 324.00 142.50
500033 Force Motor A1 10.00 17235.70 17214.85 17928.00 17171.70 17805.00 3.30 5876 1041.64 1887 21.79 21999.95 6128.55
532843 Fortis Healt A1 10.00 922.00 931.75 931.75 906.30 919.25 -0.30 29499 269.85 2303 68.45 1105.00 521.05
523696 Fortis Malar X 10.00 63.58 63.60 64.35 63.60 63.73 0.24 7186 4.59 214 26.33 98.70 53.60
530213 Fortune Intl X 10.00 60.64 60.64 60.64 58.01 58.33 -3.81 69 0.04 5 12.44 94.46 48.51
500150 Foseco (I) B 10.00 5145.30 5161.00 5228.00 5131.50 5228.00 1.61 16 0.83 12 42.16 6819.00 3239.65
540190 Franklin Ind X 1.00 0.80 0.81 0.81 0.78 0.80 0.00 2183641 17.38 1247 26.67 2.30 0.70
539032 Fraser & Co. X 10.00 7.40 7.60 7.60 7.09 7.09 -4.19 46203 3.32 16 -6.69 11.14 5.40
541741 Fratelli Vin X 10.00 119.30 121.00 122.95 115.00 116.40 -2.43 15660 18.58 181 -22.13 387.90 102.00
539730 Fredun Phar. XT 10.00 1890.60 1881.15 1949.90 1840.75 1923.45 1.74 3514 66.53 210 31.41 1971.25 635.00
508980 Frontier Cap XT 10.00 6.95 7.29 7.29 6.61 7.23 4.03 56915 3.82 96 -25.82 23.75 6.61
522195 Frontier Spr B 10.00 4305.75 4281.00 4425.00 4281.00 4392.65 2.02 3175 139.16 369 34.04 5470.00 1653.35
532042 Frontline Co XT 10.00 39.10 39.09 39.09 39.09 39.09 -0.03 100 0.04 1 7.21 61.49 35.58
538568 Fruition Ven X 10.00 30.79 32.32 32.32 32.32 32.32 4.97 210 0.07 1 -646.40 60.50 27.56
543384 FSN E-Comm. A1 1.00 264.90 265.45 270.45 264.20 267.30 0.91 199742 534.95 3196 742.50 273.20 154.90
544613 Fujiyama Pow B 1.00 209.10 210.05 216.75 208.55 209.40 0.14 140696 297.75 2539 41.06 231.00 204.70
530197 Fundviser (I XT 10.00 207.00 200.00 203.00 200.00 203.00 -1.93 20675 41.43 12 76.89 281.39 112.50
543652 Fusion Fin B 10.00 173.15 170.00 172.80 167.20 168.40 -2.74 3776 6.43 139 -1.70 211.80 124.90
570002 Fut.Entp(DVR Z 2.00 3.32 3.16 3.16 3.16 3.16 -4.82 14 0.00 2 -0.01 5.90 3.12
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523574 Future Entp. Z 2.00 0.49 0.49 0.49 0.49 0.49 0.00 27273 0.13 13 -0.01 0.80 0.49
536507 Future Lifes Z 2.00 1.40 1.38 1.47 1.33 1.43 2.14 21562 0.31 33 -0.01 2.45 1.25
533296 Future Mkt.N T 10.00 10.10 10.10 10.24 9.90 10.15 0.50 72 0.01 4 -4.13 27.76 8.80
534063 Futuristic S X 10.00 50.28 54.99 54.99 49.00 49.80 -0.95 61 0.03 7 -622.50 75.80 44.00
507962 Fynx Capital XT 10.00 49.19 47.50 51.00 47.50 47.98 -2.46 1639 0.79 18 -36.63 58.87 13.83