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 29/08/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. X 10.00 133.05 130.40 138.75 130.40 133.20 0.11 19790 26.67 178 73.59 147.85 65.00
544332 Fabtech Tech MT 10.00 416.80 418.50 418.50 418.50 418.50 0.41 400 1.67 1 89.23 470.00 161.50
532656 Facor Alloys X 1.00 3.19 3.27 3.33 3.17 3.30 3.45 50135 1.63 133 -1.05 7.40 2.97
543252 Fairchem Org B 10.00 790.80 815.00 815.00 783.00 784.70 -0.77 982 7.77 183 109.90 1353.90 747.30
516110 Family Care X 10.00 4.17 4.19 4.44 4.03 4.30 3.12 92223 3.91 267 -0.51 9.50 3.40
530079 Faze Three B 10.00 437.55 424.50 461.15 424.50 434.20 -0.77 4348 19.46 485 22.88 747.00 318.00
532666 FCS Software B 1.00 2.41 2.44 2.44 2.38 2.40 -0.41 730490 17.55 588 120.00 4.15 2.35
531599 FDC A1 1.00 458.20 461.00 466.15 456.30 457.05 -0.25 4343 20.05 313 27.65 659.00 358.95
505744 Fed.-Mogul G B 10.00 520.55 522.30 535.50 517.55 532.25 2.25 5430 28.46 483 17.44 622.00 308.10
544027 FedBank Finl B 10.00 134.90 134.90 136.95 133.05 135.65 0.56 40680 55.06 611 22.02 144.50 80.72
511628 Fedders Hold B 1.00 46.11 46.40 46.70 44.63 45.23 -1.91 200952 91.98 665 26.76 130.00 41.05
500469 Federal Bank A1 2.00 191.80 191.10 193.85 191.10 191.70 -0.05 185793 357.32 3454 11.64 220.00 172.95
506414 Fermenta Bio XT 5.00 329.00 327.95 330.00 315.15 317.55 -3.48 32939 105.97 181 8.95 449.00 219.00
590024 Fert.&Chem-T B 10.00 925.70 942.95 942.95 920.95 923.65 -0.22 17466 162.44 955 632.64 1111.00 565.20
533896 Fervent Syng XT 10.00 22.44 22.55 23.56 21.39 23.39 4.23 7406 1.66 50 35.98 32.00 15.00
500142 FGP X 10.00 10.54 10.78 10.78 10.02 10.02 -4.93 4619 0.47 43 -334.00 14.18 7.32
507910 Fiberweb (I) B 10.00 43.92 43.35 45.35 43.35 43.89 -0.07 11126 4.91 164 20.70 65.97 34.00
532768 Fiem Inds. B 10.00 2095.95 2125.00 2140.40 2091.60 2100.60 0.22 1946 41.18 421 25.89 2200.30 1156.00
526227 Filatex (I) B 1.00 52.17 51.85 52.91 51.25 51.65 -1.00 89871 46.81 592 16.14 73.39 34.03
532022 Filatex Fash B 1.00 0.54 0.54 0.54 0.53 0.54 0.00 3034300 16.20 611 54.00 1.39 0.43
531486 Filmcity Med X 1.00 2.77 2.76 2.76 2.65 2.74 -1.08 12894 0.35 32 -45.67 5.98 1.92
531191 Filtron Eng. X 10.00 14.06 14.76 14.76 14.76 14.76 4.98 26 0.00 1 -35.14 14.76 7.00
517264 Fine Line C. XT 10.00 85.65 87.11 87.36 87.11 87.35 1.98 445 0.39 21 236.08 114.65 52.35
541557 Fine Organic A1 5.00 4713.50 4817.95 4817.95 4664.45 4693.40 -0.43 575 26.99 161 34.73 5656.00 3355.05
544173 Finelistings M 10.00 29.00 28.10 28.10 28.10 28.10 -3.10 2000 0.56 1 5.71 75.13 23.50
533333 Fineotex Chm B 2.00 236.85 246.90 246.90 234.15 238.05 0.51 21737 51.61 777 26.16 438.60 192.05
508954 Finkurve Fin B 1.00 103.20 103.50 105.50 103.25 105.40 2.13 152 0.16 9 74.75 153.60 78.10
543386 Fino PayBank B 10.00 271.15 272.65 285.00 267.35 280.45 3.43 14941 41.32 836 27.12 466.40 180.50
500144 Finolex Cabl A1 2.00 816.40 820.00 827.15 812.75 820.40 0.49 5842 47.87 552 20.26 1558.00 720.05
500940 Finolex Inds A1 2.00 207.70 208.70 212.40 207.95 211.80 1.97 31384 66.29 735 33.09 334.40 144.05
511122 First Custo. X 10.00 93.18 87.05 103.95 87.05 96.17 3.21 1681 1.67 36 16.22 172.05 81.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532379 First Fintec XT 10.00 7.61 7.61 7.61 7.23 7.50 -1.45 2847 0.22 11 125.00 11.74 5.07
532809 Firstsource A1 10.00 347.15 347.00 351.45 343.70 350.75 1.04 24607 85.81 1084 39.45 422.80 272.39
524743 Fischer Med. B 10.00 1040.30 1061.90 1072.70 1035.00 1046.35 0.58 891 9.38 154 1078.71 1085.00 590.00
543663 Five Star B. A1 1.00 552.75 552.75 553.20 543.00 545.50 -1.31 32823 179.76 2470 14.77 943.20 543.00
544030 Flair Writg. B 5.00 310.00 307.65 313.30 305.85 308.50 -0.48 3847 11.90 238 27.50 356.95 195.00
523672 Flex Foods X 10.00 48.79 50.15 50.15 49.90 49.90 2.28 159 0.08 9 -1.55 146.44 42.01
533638 Flexituff Vn B 10.00 24.61 25.62 25.84 25.00 25.84 5.00 13830 3.57 50 -1.48 96.60 17.48
540267 Flora Corp. XT 10.00 10.85 10.90 10.90 10.64 10.64 -1.94 162 0.02 4 -62.59 13.28 6.30
522017 Fluidomat XT 10.00 943.85 936.05 952.50 936.05 950.75 0.73 3714 35.21 152 48.78 1418.90 559.00
507552 Foods & Inns T 1.00 88.25 88.65 89.80 85.30 86.15 -2.38 7691 6.72 104 15.06 147.80 75.20
502865 Forbes & Co X 10.00 422.95 431.00 431.00 414.90 421.95 -0.24 1333 5.68 55 4.45 787.95 264.35
544186 Forbes Preci B 10.00 168.55 170.00 172.00 162.05 168.90 0.21 3100 5.23 115 31.45 356.90 142.50
500033 Force Motor A1 10.00 19395.05 19451.15 20200.00 19448.00 19481.85 0.45 11967 2373.95 4446 29.81 21999.95 6128.55
532843 Fortis Healt A1 10.00 912.50 913.15 920.50 904.75 911.60 -0.10 28920 263.95 1850 79.27 971.00 521.05
523696 Fortis Malar X 10.00 67.42 67.16 68.29 67.00 67.18 -0.36 8145 5.50 219 27.31 98.70 51.01
530213 Fortune Intl X 10.00 59.97 55.04 60.00 55.04 55.95 -6.70 635 0.36 10 8.73 132.65 48.51
500150 Foseco (I) B 10.00 6455.10 6593.00 6593.00 6150.00 6213.35 -3.75 1016 64.57 240 48.49 6684.35 3239.65
540190 Franklin Ind X 1.00 1.07 1.16 1.17 1.16 1.17 9.35 69222178 807.73 6371 14.63 2.30 0.96
539032 Fraser & Co. XT 10.00 8.37 8.78 8.78 7.96 8.03 -4.06 2935 0.25 65 -4.18 11.91 4.62
541741 Fratelli Vin T 10.00 110.35 111.30 111.30 105.00 106.85 -3.17 16110 17.21 104 -20.59 443.45 105.00
539730 Fredun Phar. XT 10.00 1142.15 1155.20 1169.00 1130.00 1150.25 0.71 22796 262.55 258 23.16 1329.00 635.00
508980 Frontier Cap X 10.00 11.64 11.85 12.99 11.69 12.32 5.84 23289 2.87 123 -44.00 24.57 11.05
522195 Frontier Spr X 10.00 4859.25 4811.00 4987.00 4724.50 4757.45 -2.09 3414 165.48 624 44.19 5470.00 1653.35
532042 Frontline Co X 10.00 51.30 61.49 61.49 46.04 50.01 -2.51 1240 0.65 32 8.14 61.49 37.45
538568 Fruition Ven X 10.00 35.72 37.50 37.50 37.50 37.50 4.98 122 0.05 4 288.46 63.00 27.56
543384 FSN E-Comm. A1 1.00 234.20 233.30 233.30 225.05 230.15 -1.73 319697 730.72 5315 821.96 236.80 154.90
530197 Fundviser (I XT 10.00 228.45 230.00 230.00 226.00 226.00 -1.07 298 0.69 15 62.95 281.39 112.50
543652 Fusion Fin B 10.00 168.70 168.20 173.20 166.00 170.50 1.07 27258 46.50 682 -1.34 315.05 124.90
570002 Fut.Entp(DVR Z 2.00 3.51 3.49 3.49 3.49 3.49 -0.57 11 0.00 2 -0.01 6.10 3.12
523574 Future Entp. Z 2.00 0.60 0.61 0.61 0.61 0.61 1.67 120768 0.74 41 -0.01 0.95 0.53
533296 Future Mkt.N B 10.00 12.54 13.10 13.16 12.37 13.16 4.94 22054 2.90 61 -5.35 27.76 9.74
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523113 Futuristic S X 10.00 33.76 33.92 33.92 33.92 33.92 0.47 1 0.00 1 678.40 39.24 23.83
534063 Futuristic S X 10.00 49.58 45.50 46.99 45.30 46.19 -6.84 1712 0.79 34 -- 104.35 44.50
507962 Fynx Capital XT 10.00 29.00 28.00 28.00 27.60 27.76 -4.28 5377 1.50 15 -23.33 38.85 12.55