BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
539552 |
F Mec Intnl. |
XT |
10.00 |
54.06 |
55.14 |
55.14 |
55.14 |
55.14 |
2.00 |
277 |
0.15 |
10 |
47.53 |
55.14 |
15.10 |
|
532656 |
Facor Alloys |
X |
1.00 |
7.82 |
7.89 |
7.90 |
7.01 |
7.71 |
-1.41 |
393411 |
30.00 |
681 |
17.93 |
10.90 |
6.00 |
|
543252 |
Fairchem Org |
A1 |
10.00 |
1105.50 |
1119.85 |
1119.85 |
1084.95 |
1093.85 |
-1.05 |
1991 |
21.76 |
437 |
63.05 |
2448.90 |
905.00 |
|
516110 |
Family Care |
XT |
10.00 |
7.04 |
7.01 |
7.01 |
7.00 |
7.01 |
-0.43 |
115945 |
8.13 |
239 |
9.60 |
16.74 |
6.35 |
|
532459 |
Faze Thee Au |
XT |
10.00 |
64.67 |
64.51 |
65.90 |
64.06 |
65.42 |
1.16 |
2574 |
1.68 |
24 |
25.96 |
112.10 |
47.98 |
|
530079 |
Faze Three |
B |
10.00 |
372.85 |
386.20 |
390.00 |
355.00 |
360.40 |
-3.34 |
5885 |
21.57 |
378 |
15.63 |
434.00 |
251.00 |
|
532666 |
FCS Software |
B |
1.00 |
2.70 |
2.70 |
2.75 |
2.60 |
2.66 |
-1.48 |
3769723 |
99.78 |
1782 |
266.00 |
3.35 |
1.85 |
|
531599 |
FDC |
A1 |
1.00 |
369.50 |
363.85 |
371.30 |
362.70 |
367.75 |
-0.47 |
11975 |
43.85 |
746 |
26.63 |
428.00 |
245.00 |
|
505744 |
Fed.-Mogul G |
B |
10.00 |
360.60 |
362.35 |
362.35 |
354.05 |
356.30 |
-1.19 |
15460 |
55.18 |
632 |
17.88 |
431.40 |
285.00 |
|
500469 |
Federal Bank |
A1 |
2.00 |
145.70 |
145.80 |
147.40 |
145.15 |
146.00 |
0.21 |
255134 |
373.73 |
2609 |
10.06 |
150.00 |
109.50 |
|
506414 |
Fermenta Bio |
X |
5.00 |
170.55 |
171.60 |
173.40 |
165.05 |
170.50 |
-0.03 |
14443 |
24.44 |
196 |
-10.69 |
216.00 |
103.30 |
|
590024 |
Fert.&Chem-T |
B |
10.00 |
524.90 |
525.60 |
544.00 |
513.30 |
538.15 |
2.52 |
94920 |
502.43 |
3067 |
63.54 |
576.35 |
104.35 |
|
533896 |
Fervent Syng |
X |
10.00 |
19.93 |
20.97 |
21.00 |
19.65 |
20.89 |
4.82 |
12683 |
2.65 |
49 |
208.90 |
22.02 |
11.10 |
|
500142 |
FGP |
XT |
10.00 |
6.28 |
5.97 |
6.40 |
5.97 |
6.40 |
1.91 |
1804 |
0.11 |
11 |
-17.78 |
9.44 |
4.30 |
|
507910 |
Fiberweb (I) |
B |
10.00 |
34.89 |
35.70 |
35.70 |
33.30 |
33.56 |
-3.81 |
30274 |
10.36 |
406 |
15.83 |
43.70 |
27.17 |
|
532768 |
Fiem Inds. |
A1 |
10.00 |
1806.40 |
1886.10 |
1886.10 |
1789.05 |
1795.90 |
-0.58 |
884 |
15.96 |
221 |
16.16 |
2109.05 |
1362.80 |
|
526227 |
Filatex (I) |
B |
1.00 |
44.29 |
44.78 |
47.35 |
43.70 |
47.00 |
6.12 |
91616 |
42.13 |
972 |
32.64 |
55.17 |
31.60 |
|
532022 |
Filatex Fash |
X |
5.00 |
15.56 |
15.60 |
16.40 |
15.60 |
15.97 |
2.63 |
556888 |
89.54 |
599 |
3.39 |
26.35 |
8.72 |
|
539098 |
Filtra Consl |
M |
10.00 |
42.99 |
42.25 |
42.25 |
42.25 |
42.25 |
-1.72 |
3000 |
1.27 |
1 |
29.34 |
60.50 |
30.00 |
|
517264 |
Fine Line C. |
X |
10.00 |
62.10 |
65.00 |
65.00 |
59.64 |
63.69 |
2.56 |
1140 |
0.72 |
25 |
-374.65 |
83.45 |
34.78 |
|
541557 |
Fine Organic |
A1 |
5.00 |
4981.60 |
4950.05 |
4989.25 |
4862.20 |
4915.90 |
-1.32 |
4657 |
228.91 |
1480 |
27.01 |
7316.00 |
4030.65 |
|
533333 |
Fineotex Chm |
A1 |
2.00 |
314.75 |
310.05 |
319.10 |
310.05 |
314.20 |
-0.17 |
22782 |
71.86 |
1036 |
36.92 |
403.30 |
208.45 |
|
508954 |
Finkurve Fin |
B |
1.00 |
74.17 |
74.10 |
78.90 |
73.00 |
75.32 |
1.55 |
1442 |
1.08 |
30 |
48.28 |
103.90 |
47.10 |
|
543386 |
Fino PayBank |
B |
10.00 |
322.60 |
325.00 |
325.00 |
310.00 |
317.90 |
-1.46 |
11362 |
35.81 |
908 |
35.92 |
379.00 |
182.55 |
|
500144 |
Finolex Cabl |
A1 |
2.00 |
1094.55 |
1092.30 |
1094.65 |
1061.00 |
1084.60 |
-0.91 |
5866 |
63.19 |
540 |
30.43 |
1179.45 |
437.70 |
|
500940 |
Finolex Inds |
A1 |
2.00 |
220.65 |
219.30 |
222.05 |
215.00 |
221.20 |
0.25 |
59062 |
129.28 |
1456 |
51.56 |
259.90 |
131.00 |
|
532379 |
First Fintec |
X |
10.00 |
5.47 |
5.47 |
5.47 |
5.47 |
5.47 |
0.00 |
11 |
0.00 |
5 |
-14.03 |
7.30 |
3.91 |
|
532809 |
Firstsource |
A1 |
10.00 |
160.85 |
161.05 |
162.85 |
158.75 |
161.90 |
0.65 |
58191 |
93.60 |
1486 |
20.52 |
174.75 |
95.80 |
|
524743 |
Fischer Chem |
XT |
10.00 |
78.93 |
78.93 |
78.93 |
74.99 |
74.99 |
-4.99 |
126 |
0.09 |
10 |
-6.38 |
137.90 |
56.05 |
|
543663 |
Five Star B. |
B |
1.00 |
689.15 |
701.95 |
701.95 |
679.30 |
697.15 |
1.16 |
11782 |
81.54 |
1052 |
31.36 |
875.35 |
448.20 |
|
523672 |
Flex Foods |
XT |
10.00 |
104.00 |
101.40 |
105.70 |
100.55 |
102.35 |
-1.59 |
11227 |
11.45 |
105 |
-8.70 |
135.00 |
72.05 |
|
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 | |
|
533638 |
Flexituff Vn |
T |
10.00 |
39.50 |
39.05 |
40.50 |
37.60 |
40.50 |
2.53 |
2631 |
1.05 |
19 |
-0.69 |
46.86 |
23.70 |
|
522017 |
Fluidomat |
XT |
10.00 |
335.00 |
328.30 |
328.50 |
328.30 |
328.30 |
-2.00 |
1589 |
5.22 |
40 |
16.84 |
380.00 |
142.00 |
|
543521 |
Fone4 Comm. |
M |
10.00 |
4.40 |
4.60 |
4.60 |
4.01 |
4.25 |
-3.41 |
50000 |
2.15 |
4 |
-70.83 |
8.85 |
3.10 |
|
507552 |
Foods & Inns |
B |
1.00 |
166.85 |
168.05 |
173.25 |
164.45 |
165.00 |
-1.11 |
26073 |
43.98 |
859 |
16.21 |
206.65 |
87.90 |
|
502865 |
Forbes & Co |
X |
10.00 |
669.05 |
665.00 |
679.80 |
665.00 |
668.60 |
-0.07 |
945 |
6.32 |
54 |
13.90 |
804.35 |
559.00 |
|
500033 |
Force Motor |
B |
10.00 |
3642.75 |
3642.05 |
3780.00 |
3630.00 |
3713.85 |
1.95 |
1658 |
61.63 |
559 |
22.37 |
4005.60 |
1085.20 |
|
532843 |
Fortis Healt |
A1 |
10.00 |
335.95 |
335.95 |
338.50 |
330.05 |
331.25 |
-1.40 |
14964 |
49.87 |
573 |
43.24 |
352.00 |
245.40 |
|
523696 |
Fortis Malar |
X |
10.00 |
58.70 |
57.40 |
57.99 |
55.36 |
57.28 |
-2.42 |
8253 |
4.66 |
88 |
-6.95 |
71.25 |
45.65 |
|
530213 |
Fortune Intl |
XT |
10.00 |
30.57 |
30.51 |
31.99 |
30.51 |
30.81 |
0.79 |
2690 |
0.83 |
26 |
2.75 |
36.50 |
28.00 |
|
500150 |
Foseco (I) |
B |
10.00 |
3346.65 |
3264.10 |
3388.60 |
3264.10 |
3376.35 |
0.89 |
562 |
18.82 |
149 |
33.15 |
3925.00 |
1819.15 |
|
513579 |
Foundry Fuel |
Z |
10.00 |
3.49 |
3.49 |
3.49 |
3.49 |
3.49 |
0.00 |
50 |
0.00 |
2 |
-12.03 |
6.22 |
2.33 |
|
532403 |
Fourth Gen. |
X |
10.00 |
3.76 |
3.94 |
3.94 |
3.94 |
3.94 |
4.79 |
10 |
0.00 |
1 |
-12.71 |
4.44 |
2.99 |
|
540190 |
Franklin Ind |
XT |
10.00 |
38.13 |
38.89 |
38.89 |
38.85 |
38.89 |
1.99 |
2966 |
1.15 |
23 |
18.52 |
38.89 |
8.86 |
|
539032 |
Fraser & Co. |
X |
10.00 |
6.51 |
6.71 |
6.71 |
6.01 |
6.05 |
-7.07 |
46567 |
2.87 |
119 |
605.00 |
10.78 |
4.91 |
|
539730 |
Fredun Phar. |
XT |
10.00 |
875.65 |
861.15 |
887.70 |
855.00 |
875.75 |
0.01 |
3291 |
28.64 |
133 |
30.75 |
1428.00 |
740.00 |
|
530077 |
Freshtrop Fr |
XT |
10.00 |
185.20 |
186.00 |
188.90 |
186.00 |
188.90 |
2.00 |
18098 |
34.17 |
51 |
9.43 |
195.40 |
70.00 |
|
508980 |
Frontier Cap |
Z |
10.00 |
3.89 |
3.81 |
4.07 |
3.70 |
3.71 |
-4.63 |
35155 |
1.31 |
27 |
-0.26 |
5.98 |
2.16 |
|
522195 |
Frontier Spr |
XT |
10.00 |
668.90 |
688.95 |
688.95 |
656.10 |
675.00 |
0.91 |
814 |
5.50 |
56 |
37.25 |
775.00 |
342.00 |
|
532042 |
Frontline Co |
X |
10.00 |
31.95 |
29.20 |
33.99 |
29.20 |
30.90 |
-3.29 |
55 |
0.02 |
6 |
6.41 |
34.54 |
21.00 |
|
538568 |
Fruition Ven |
XT |
10.00 |
43.95 |
44.82 |
44.82 |
44.82 |
44.82 |
1.98 |
53590 |
24.02 |
8 |
35.02 |
52.55 |
12.97 |
|
543384 |
FSN E-Comm. |
A1 |
1.00 |
141.95 |
141.70 |
145.75 |
141.00 |
143.50 |
1.09 |
408496 |
586.94 |
7699 |
2391.67 |
235.30 |
114.30 |
|
530197 |
Fundviser (I |
XT |
10.00 |
29.91 |
30.50 |
30.50 |
30.50 |
30.50 |
1.97 |
511 |
0.16 |
6 |
-381.25 |
30.50 |
8.52 |
|
543652 |
Fusion Micro |
B |
10.00 |
588.65 |
588.00 |
604.00 |
584.35 |
589.80 |
0.20 |
8747 |
51.80 |
564 |
13.72 |
690.15 |
321.39 |
|
570002 |
Fut.Entp(DVR |
T |
2.00 |
5.62 |
5.51 |
5.89 |
5.51 |
5.89 |
4.80 |
21 |
0.00 |
2 |
-0.02 |
8.88 |
3.96 |
|
533400 |
Future Cons. |
T |
6.00 |
0.86 |
0.85 |
0.85 |
0.85 |
0.85 |
-1.16 |
398283 |
3.39 |
240 |
-0.64 |
1.99 |
0.49 |
|
536507 |
Future Lifes |
Z |
2.00 |
3.85 |
3.66 |
3.77 |
3.66 |
3.66 |
-4.94 |
55241 |
2.02 |
90 |
-0.03 |
11.62 |
3.66 |
|
533296 |
Future Mkt.N |
T |
10.00 |
6.12 |
6.12 |
6.15 |
6.01 |
6.10 |
-0.33 |
5571 |
0.34 |
29 |
-6.63 |
7.40 |
3.80 |
|
540064 |
Future Retal |
Z |
2.00 |
3.48 |
3.40 |
3.40 |
3.31 |
3.31 |
-4.89 |
355182 |
11.79 |
538 |
-0.04 |
4.30 |
2.10 |
|
523113 |
Futuristic S |
XT |
10.00 |
20.20 |
20.60 |
20.60 |
20.50 |
20.50 |
1.49 |
4 |
0.00 |
3 |
-40.20 |
22.23 |
7.23 |
|
534063 |
Futuristic S |
X |
10.00 |
62.87 |
66.00 |
66.01 |
59.73 |
60.74 |
-3.39 |
1290 |
0.84 |
21 |
23.73 |
79.93 |
29.80 |
|
|