ETIG Stories
Equity
Calculus
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 07/07/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532656 Facor Alloys X 1.00 8.49 8.55 8.85 8.27 8.75 3.06 580178 50.60 1739 9.83 11.15 3.78
543252 Fairchem Org B 10.00 1506.15 1547.50 1558.55 1492.50 1526.90 1.38 1899 28.81 373 29.27 2290.00 1197.95
532459 Faze Thee Au X 10.00 90.10 93.45 93.45 90.10 91.90 2.00 507 0.47 16 7.61 148.25 77.95
530079 Faze Three X 10.00 315.85 315.50 322.90 315.50 316.25 0.13 2542 8.09 88 15.06 413.00 120.00
532666 FCS Software B 1.00 2.86 2.83 2.95 2.83 2.93 2.45 1345315 39.13 4299 -- 9.05 1.22
531599 FDC A1 1.00 248.00 248.30 248.75 244.45 245.85 -0.87 1262 3.10 154 19.18 389.00 229.15
505744 Fed.-Mogul G B 10.00 281.00 280.85 281.30 272.55 279.00 -0.71 2242 6.17 51 28.73 322.00 207.10
500469 Federal Bank A1 2.00 95.50 96.00 97.25 95.85 97.00 1.57 278719 269.27 1361 10.36 107.65 77.50
506414 Fermenta Bio X 5.00 187.30 189.00 192.00 184.00 185.50 -0.96 20152 37.79 365 35.33 334.00 184.00
590024 Fert.&Chem-T B 10.00 96.30 97.00 97.95 96.15 96.65 0.36 31261 30.29 966 17.70 160.00 82.60
533896 Fervent Syng X 10.00 12.67 12.67 12.67 12.26 12.26 -3.24 150 0.02 3 -153.25 24.46 11.85
500142 FGP X 10.00 8.24 8.27 8.49 7.71 8.04 -2.43 7110 0.58 38 10.05 14.98 1.99
507910 Fiberweb (I) B 10.00 36.30 37.30 37.90 36.65 37.60 3.58 11835 4.45 239 9.54 57.25 28.00
532768 Fiem Inds. B 10.00 1496.55 1528.90 1600.00 1428.50 1560.30 4.26 7624 115.58 855 21.81 1600.00 695.40
526227 Filatex (I) A1 2.00 94.05 94.00 95.40 90.60 92.50 -1.65 25814 24.12 1221 6.90 142.30 72.50
532022 Filatex Fash X 5.00 7.16 7.40 7.40 6.93 7.05 -1.54 77183 5.45 123 7.05 9.66 2.57
517264 Fine Line C. X 10.00 46.80 47.00 48.40 43.00 47.45 1.39 101 0.05 6 25.93 99.10 17.39
541557 Fine Organic A1 5.00 4901.65 4930.00 5025.00 4929.65 4950.00 0.99 4443 221.07 1307 58.46 6139.00 2735.45
533333 Fineotex Chm B 2.00 185.40 186.80 189.70 186.00 187.00 0.86 12971 24.37 608 37.55 235.25 86.15
508954 Finkurve Fin XT 1.00 60.00 62.80 62.80 57.05 62.00 3.33 2026 1.24 13 39.74 85.00 32.10
543386 Fino PayBank B 10.00 248.30 248.70 253.15 246.30 248.00 -0.12 2146 5.34 189 48.25 583.35 223.10
500144 Finolex Cabl A1 2.00 399.40 404.00 406.00 397.30 399.10 -0.08 11006 44.18 643 10.19 608.65 344.00
500940 Finolex Inds A1 2.00 139.45 139.45 140.95 138.00 139.15 -0.22 41495 58.03 1559 8.21 268.00 128.00
532379 First Fintec X 10.00 4.95 4.67 4.70 4.66 4.70 -5.05 10478 0.49 11 -1.45 8.27 3.70
532809 Firstsource A1 10.00 103.35 103.00 107.45 103.00 105.45 2.03 197733 209.68 3150 13.73 242.65 93.00
524743 Fischer Chem XT 10.00 57.30 57.45 57.45 54.50 55.00 -4.01 30 0.02 3 -4.07 131.00 30.90
523672 Flex Foods X 10.00 86.15 86.70 88.45 85.00 86.75 0.70 1497 1.29 58 11.83 147.95 80.00
533638 Flexituff Vn B 10.00 27.95 27.85 28.10 27.30 28.10 0.54 624 0.17 30 -0.81 43.95 13.80
522017 Fluidomat X 10.00 138.85 141.90 141.90 135.35 137.65 -0.86 2054 2.81 79 12.38 189.95 115.30
543521 Fone4 Comm. M 10.00 6.60 6.83 6.83 6.83 6.83 3.48 10000 0.68 1 -113.83 10.00 5.35
507552 Foods & Inns B 1.00 67.15 70.00 70.00 68.00 68.95 2.68 2289 1.57 80 22.76 125.05 60.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
502865 Forbes & Co B 10.00 400.90 406.90 407.65 392.00 395.10 -1.45 419 1.67 57 0.12 513.78 191.52
500033 Force Motor A1 10.00 1019.50 1034.05 1042.10 1013.95 1016.95 -0.25 2068 21.28 506 -14.73 1740.00 918.85
532843 Fortis Healt A1 10.00 238.45 238.10 254.50 238.10 253.00 6.10 83766 208.82 2943 34.42 313.80 219.80
523696 Fortis Malar X 10.00 54.70 53.95 57.00 53.70 55.10 0.73 3111 1.71 24 -12.49 78.70 48.05
530213 Fortune Intl XT 10.00 37.90 38.70 38.85 37.15 38.80 2.37 2349 0.90 37 4.18 83.65 28.40
500150 Foseco (I) B 10.00 1565.40 1587.00 1637.10 1572.00 1592.75 1.75 615 9.84 65 28.57 1740.35 1245.40
539839 Franklin Lea M 10.00 8.93 8.49 8.49 8.49 8.49 -4.93 36000 3.06 3 38.59 13.97 5.48
539032 Fraser & Co. X 10.00 7.49 7.63 7.64 7.34 7.55 0.80 4591 0.34 60 5.28 15.68 6.74
539730 Fredun Phar. X 10.00 795.15 833.70 839.90 793.05 836.95 5.26 412 3.40 38 58.73 1319.90 351.20
530077 Freshtrop Fr X 10.00 96.35 99.00 99.00 95.90 96.85 0.52 1163 1.12 36 14.37 150.80 84.60
522195 Frontier Spr X 10.00 290.60 296.45 299.00 285.05 291.70 0.38 1755 5.14 39 15.30 395.00 242.00
532042 Frontline Co X 10.00 22.35 23.00 23.00 22.95 22.95 2.68 2 0.00 2 7.91 32.54 9.30
543384 FSN E-Comm. B 1.00 1401.45 1435.00 1469.85 1424.35 1453.90 3.74 21146 307.30 3048 1109.85 2574.00 1208.40
530197 Fundviser (I XT 10.00 14.20 13.49 13.49 13.49 13.49 -5.00 5 0.00 2 -168.63 40.30 10.45
570002 Fut.Entp(DVR B 2.00 7.21 7.42 7.54 7.15 7.35 1.94 3594 0.27 24 -0.03 27.23 6.15
533400 Future Cons. A1 6.00 1.93 1.95 1.95 1.92 1.93 0.00 755810 14.60 372 -0.85 9.92 1.90
523574 Future Entp. B 2.00 2.96 3.09 3.09 2.91 3.01 1.69 154062 4.62 326 -0.12 12.00 2.31
536507 Future Lifes T 2.00 15.85 16.40 16.60 15.80 16.55 4.42 14933 2.44 97 -0.41 77.00 12.85
533296 Future Mkt.N B 10.00 4.90 5.04 5.14 4.94 5.08 3.67 3768 0.19 25 -1.03 19.95 4.10
540064 Future Retal A1 2.00 6.57 6.79 6.80 6.51 6.72 2.28 760511 50.40 1883 -0.08 67.45 6.33
540798 Future Suppl T 10.00 29.80 30.70 31.25 29.00 30.80 3.36 6088 1.84 55 -1.46 97.50 24.00
523113 Futuristic S XT 10.00 10.97 11.51 11.51 10.43 10.43 -4.92 394 0.04 6 -208.60 15.10 8.60