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 12/10/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. X 2.00 11.05 10.77 11.20 10.55 10.87 -1.63 18393 2.02 31 10.55 22.90 9.66
544164 Faalcon Conc MT 10.00 38.90 38.90 38.90 38.90 38.90 0.00 4000 1.56 1 21.03 62.22 27.75
544332 Fabtech Clea M 10.00 455.80 472.50 512.45 470.00 487.75 7.01 42000 208.04 83 104.00 575.00 203.25
544558 Fabtech Tech B 10.00 132.95 134.35 134.35 131.05 131.40 -1.17 2642 3.48 90 21.47 262.39 126.00
532656 Facor Alloys X 1.00 3.49 3.70 3.72 3.38 3.41 -2.29 104788 3.70 205 5.59 3.95 1.81
543252 Fairchem Org B 10.00 754.10 765.75 784.05 750.55 752.20 -0.25 17921 137.56 1259 68.13 826.85 427.90
516110 Family Care X 10.00 1.98 1.99 2.01 1.92 2.00 1.01 51141 1.02 159 -1.28 4.85 1.74
544905 Farm Peace M 10.00 43.17 41.05 41.99 41.02 41.02 -4.98 76000 31.71 15 11.21 117.70 37.36
530079 Faze Three B 10.00 408.70 440.00 440.00 391.05 393.90 -3.62 1136 4.59 307 31.84 655.45 325.45
532666 FCS Software B 1.00 1.44 1.44 1.44 1.39 1.40 -2.78 333546 4.71 260 70.00 2.54 1.12
531599 FDC B 1.00 330.10 327.05 343.60 327.05 341.95 3.59 2684 9.02 105 19.03 473.30 314.75
505744 Fed.-Mogul G B 10.00 445.40 449.40 460.20 447.85 456.55 2.50 14122 63.94 492 14.87 640.00 359.00
544027 FedBank Finl B 10.00 146.55 149.50 150.55 146.00 149.95 2.32 58334 86.69 867 14.69 178.40 119.05
511628 Fedders Hold B 1.00 59.81 60.74 61.68 57.80 58.01 -3.01 201645 120.45 817 13.65 76.00 28.57
500469 Federal Bank A1 2.00 328.10 331.05 331.80 326.35 328.45 0.11 497375 1628.38 4140 17.34 364.95 207.80
506414 Fermenta Bio B 5.00 517.50 522.05 535.00 514.10 519.40 0.37 6574 34.54 211 25.62 582.95 256.39
590024 Fert.&Chem-T B 10.00 728.85 738.85 738.85 728.50 731.05 0.30 3428 25.09 259 1700.12 1059.45 653.00
533896 Fervent Syng X 10.00 14.38 13.60 14.70 13.30 13.66 -5.01 8185 1.12 69 18.71 26.00 13.05
500142 FGP X 10.00 7.60 7.98 7.98 7.98 7.98 5.00 2431 0.19 7 266.00 15.00 7.46
507910 Fiberweb (I) B 10.00 25.65 25.14 29.70 25.14 27.15 5.85 45527 12.99 1518 12.81 46.47 24.25
532768 Fiem Inds. B 10.00 1746.05 1773.20 1786.95 1718.75 1724.90 -1.21 1560 27.27 371 17.26 2668.80 1718.75
526227 Filatex (I) B 1.00 109.05 109.20 111.25 106.00 108.00 -0.96 148349 161.06 857 25.12 114.30 36.53
532022 Filatex Fash B 1.00 0.19 0.18 0.19 0.18 0.18 -5.26 4573723 8.32 512 -- 0.54 0.14
531486 Filmcity Med XT 1.00 1.55 1.55 1.61 1.49 1.50 -3.23 32625 0.50 28 -30.00 3.78 1.05
531191 Filtron Eng. X 10.00 75.87 79.66 79.66 75.87 76.99 1.48 3930 3.05 56 84.60 106.41 31.67
517264 Fine Line C. X 10.00 65.24 67.00 71.76 65.50 71.76 9.99 14900 10.50 64 205.03 107.00 48.22
541557 Fine Organic A1 5.00 5421.85 5401.00 5614.95 5401.00 5504.10 1.52 2522 139.31 597 38.52 5661.95 3856.00
544173 Finelistings MT 10.00 18.90 18.40 19.84 18.00 19.84 4.97 509000 91.81 51 4.03 26.70 9.93
533333 Fineotex Chm B 1.00 57.94 58.54 58.75 55.80 56.59 -2.33 1305215 743.11 6750 53.90 62.44 18.98
508954 Finkurve Fin B 1.00 68.80 69.98 70.70 68.42 68.42 -0.55 334 0.23 15 48.52 126.10 49.06
543386 Fino PayBank B 10.00 140.15 137.70 140.60 134.60 135.75 -3.14 33482 45.71 561 53.87 339.00 110.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500144 Finolex Cabl A1 2.00 1390.25 1390.80 1447.25 1390.00 1438.55 3.47 37255 532.39 2488 27.50 1498.35 701.00
500940 Finolex Inds A1 2.00 151.05 152.40 153.75 150.60 151.75 0.46 15609 23.78 425 15.30 200.25 147.40
532379 First Fintec XT 10.00 14.35 14.07 14.07 14.07 14.07 -1.95 1926 0.27 7 -281.40 15.60 5.65
532809 Firstsource A1 10.00 268.65 268.60 278.50 268.60 277.35 3.24 487744 1345.34 2982 29.23 371.80 200.60
524743 Fischer Med. B 1.00 30.38 30.02 30.68 29.66 29.90 -1.58 54429 16.33 209 85.43 121.45 29.66
543663 Five Star B. A1 1.00 502.15 508.80 508.95 498.50 501.00 -0.23 5309 26.68 466 13.40 665.95 338.05
544030 Flair Writg. B 5.00 220.35 224.55 231.35 221.25 229.75 4.27 9930 22.40 161 20.48 344.85 220.00
523672 Flex Foods X 10.00 53.22 53.73 53.90 50.00 51.59 -3.06 7506 3.84 69 -3.19 68.90 29.36
533638 Flexituff Vn T 10.00 3.31 3.25 3.25 3.25 3.25 -1.81 1280 0.04 2 -0.08 22.77 2.00
540267 Flora Corp. X 10.00 5.95 6.23 6.23 6.23 6.23 4.71 6 0.00 2 -23.96 11.25 5.67
522017 Fluidomat X 10.00 666.70 661.60 674.80 640.00 644.70 -3.30 6654 43.62 249 33.08 1064.40 550.00
544904 Fly-Hi Marit M 10.00 34.55 33.00 34.25 33.00 33.43 -3.24 55200 18.52 42 2.81 81.60 33.00
507552 Foods & Inns B 1.00 48.22 49.29 49.66 48.30 49.43 2.51 720 0.35 45 14.89 87.65 45.00
502865 Forbes & Co X 10.00 266.55 273.95 273.95 260.15 270.10 1.33 2096 5.65 90 28.67 462.75 242.20
544186 Forbes Preci X 10.00 149.50 154.50 154.50 146.25 147.20 -1.54 6115 9.18 152 22.34 203.00 103.05
500033 Force Motor A1 10.00 16885.00 16954.95 17168.30 16850.00 16957.00 0.43 1557 265.14 452 17.85 26485.95 15500.00
532843 Fortis Healt A1 10.00 785.10 785.05 785.95 756.00 757.50 -3.52 24279 188.13 1286 54.57 1105.00 745.40
523696 Fortis Malar X 10.00 40.02 40.78 41.16 40.00 40.55 1.32 4539 1.85 131 579.29 69.60 39.05
530213 Fortune Intl X 10.00 81.75 81.75 82.00 81.00 81.00 -0.92 1037 0.85 9 14.70 92.00 52.00
500150 Foseco (I) B 10.00 6242.45 6226.10 6327.50 6157.00 6319.40 1.23 230 14.42 78 50.64 7384.65 4300.75
523160 Foseco Cruci X 5.00 1886.85 1939.95 1999.90 1886.85 1947.45 3.21 3998 78.58 309 46.93 2115.00 1155.00
513579 Foundry Fuel Z 10.00 6.01 6.26 6.26 6.26 6.26 4.16 1000 0.06 2 -19.56 6.98 4.20
532403 Fourth Gen. XT 10.00 6.41 6.41 6.41 6.41 6.41 0.00 110 0.01 3 -2.81 10.10 4.80
544700 Fractal Anal B 1.00 708.00 706.90 721.00 697.20 699.00 -1.27 13149 92.79 702 55.00 1119.60 697.20
544707 Fractal Inds M 10.00 214.60 213.75 221.00 213.75 219.50 2.28 39600 86.38 6 22.91 230.00 178.00
540190 Franklin Ind X 1.00 0.29 0.29 0.30 0.28 0.28 -3.45 2682732 7.74 599 -1.17 0.90 0.28
539032 Fraser & Co. X 10.00 8.55 8.15 8.95 7.75 8.29 -3.04 19651 1.64 47 -8.37 12.49 6.83
541741 Fratelli Vin XT 10.00 126.75 124.75 126.00 121.30 124.85 -1.50 5849 7.28 28 -23.87 151.00 61.55
539730 Fredun Phar. B 10.00 1553.15 1570.00 1580.15 1460.55 1503.80 -3.18 41258 620.55 2342 56.77 1666.35 454.05
519242 Fresita Prot XT 10.00 140.70 147.70 147.70 146.95 147.70 4.98 33780 49.87 140 47.65 174.65 59.95
508980 Frontier Cap XT 10.00 10.73 10.55 10.55 10.55 10.55 -1.68 978 0.10 4 -37.68 11.80 5.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522195 Frontier Spr B 10.00 1373.00 1400.55 1408.75 1372.00 1378.25 0.38 1292 18.00 164 27.80 1870.05 1152.75
532042 Frontline Co X 10.00 32.03 30.43 31.80 30.43 31.75 -0.87 946 0.29 7 6.04 42.48 25.05
538568 Fruition Ven XT 10.00 25.75 27.03 27.03 24.80 25.17 -2.25 8 0.00 4 -10.15 48.43 24.80
543384 FSN E-Comm. A1 1.00 342.50 345.70 345.85 335.60 338.10 -1.28 242298 820.47 1757 379.89 351.00 218.75
544613 Fujiyama Pow B 1.00 409.60 413.30 419.00 408.85 411.40 0.44 4969 20.61 374 42.90 494.00 170.55
530197 Fundviser (I X 10.00 436.00 436.00 436.00 436.00 436.00 0.00 158 0.69 4 60.30 484.40 179.50
543652 Fusion Fin B 10.00 164.05 162.55 169.20 162.55 163.95 -0.06 9250 15.35 346 15.75 242.90 137.15
544856 Fusion Klass M 10.00 161.50 163.40 163.40 163.40 163.40 1.18 800 1.31 1 20.05 224.00 155.00
570002 Fut.Entp(DVR Z 2.00 1.90 1.90 1.90 1.90 1.90 0.00 70 0.00 2 -0.01 3.71 1.90
523574 Future Entp. Z 2.00 0.49 0.49 0.49 0.49 0.49 0.00 1393 0.01 9 -0.01 0.56 0.49
536507 Future Lifes Z 2.00 0.98 0.98 0.98 0.94 0.97 -1.02 5666 0.05 17 -0.01 1.93 0.92
533296 Future Mkt.N B 10.00 8.14 8.38 8.78 7.94 8.29 1.84 15353 1.30 34 6.05 13.23 6.60
534063 Futuristic S X 10.00 45.50 46.45 46.45 45.28 45.28 -0.48 53 0.02 4 17.69 57.85 33.25
544941 FX Multitech MT 10.00 136.90 140.00 140.00 130.10 137.25 0.26 91200 124.32 70 16.70 140.00 114.60
507962 Fynx Capital XT 1.00 6.47 6.38 6.60 6.15 6.15 -4.95 2746 0.17 25 -25.63 7.83 3.76