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 |
113.75 |
111.55 |
111.55 |
111.50 |
111.50 |
-1.98 |
14934 |
16.65 |
26 |
61.26 |
138.85 |
65.00 |
|
544164 |
Faalcon Conc |
M |
10.00 |
51.50 |
61.75 |
61.75 |
48.00 |
48.00 |
-6.80 |
16000 |
8.28 |
8 |
18.18 |
76.98 |
38.00 |
|
544332 |
Fabtech Tech |
MT |
10.00 |
351.50 |
351.50 |
351.50 |
344.00 |
344.00 |
-2.13 |
4400 |
15.22 |
9 |
73.35 |
356.85 |
161.50 |
|
532656 |
Facor Alloys |
XT |
1.00 |
3.48 |
3.48 |
3.48 |
3.35 |
3.44 |
-1.15 |
177611 |
6.03 |
314 |
-1.34 |
7.90 |
3.18 |
|
543252 |
Fairchem Org |
B |
10.00 |
997.40 |
983.05 |
1011.70 |
972.00 |
977.55 |
-1.99 |
1466 |
14.50 |
188 |
57.95 |
1552.00 |
747.30 |
|
516110 |
Family Care |
XT |
10.00 |
4.47 |
4.54 |
4.54 |
4.36 |
4.47 |
0.00 |
91386 |
4.06 |
220 |
-0.55 |
9.50 |
3.40 |
|
530079 |
Faze Three |
B |
10.00 |
562.30 |
580.00 |
580.00 |
540.05 |
549.00 |
-2.37 |
15852 |
87.35 |
1242 |
32.83 |
667.00 |
318.00 |
|
532666 |
FCS Software |
B |
1.00 |
2.81 |
2.83 |
2.86 |
2.72 |
2.74 |
-2.49 |
618864 |
17.19 |
486 |
137.00 |
4.55 |
2.35 |
|
531599 |
FDC |
A1 |
1.00 |
453.65 |
453.65 |
470.75 |
453.45 |
460.30 |
1.47 |
4818 |
22.26 |
448 |
28.08 |
659.00 |
358.95 |
|
505744 |
Fed.-Mogul G |
B |
10.00 |
510.70 |
510.70 |
511.70 |
496.50 |
497.70 |
-2.55 |
3417 |
17.22 |
309 |
17.09 |
533.40 |
308.10 |
|
544027 |
FedBank Finl |
B |
10.00 |
115.19 |
115.20 |
117.00 |
112.50 |
115.17 |
-0.02 |
205536 |
236.14 |
3723 |
19.07 |
131.80 |
80.72 |
|
511628 |
Fedders Hold |
T |
1.00 |
50.38 |
51.20 |
52.85 |
49.60 |
51.92 |
3.06 |
138426 |
71.54 |
286 |
23.49 |
130.00 |
41.05 |
|
500469 |
Federal Bank |
A1 |
2.00 |
208.15 |
208.30 |
208.30 |
205.80 |
206.25 |
-0.91 |
164703 |
340.51 |
2956 |
12.18 |
216.90 |
171.70 |
|
506414 |
Fermenta Bio |
XT |
5.00 |
335.10 |
340.30 |
340.30 |
335.00 |
335.00 |
-0.03 |
8942 |
30.10 |
52 |
12.83 |
449.00 |
163.00 |
|
590024 |
Fert.&Chem-T |
B |
10.00 |
1058.05 |
1052.15 |
1082.00 |
1023.10 |
1030.00 |
-2.65 |
71716 |
753.60 |
3844 |
1609.38 |
1187.00 |
565.20 |
|
533896 |
Fervent Syng |
X |
10.00 |
20.15 |
20.15 |
21.18 |
20.00 |
20.25 |
0.50 |
1571 |
0.32 |
21 |
20.66 |
32.00 |
14.60 |
|
500142 |
FGP |
X |
10.00 |
9.81 |
10.05 |
10.05 |
9.60 |
10.00 |
1.94 |
4098 |
0.41 |
26 |
-333.33 |
14.18 |
6.85 |
|
507910 |
Fiberweb (I) |
B |
10.00 |
52.48 |
52.06 |
52.57 |
51.06 |
51.79 |
-1.31 |
4393 |
2.27 |
90 |
24.43 |
66.23 |
34.00 |
|
532768 |
Fiem Inds. |
B |
10.00 |
1896.35 |
1899.90 |
1907.60 |
1874.90 |
1879.95 |
-0.86 |
1245 |
23.56 |
237 |
24.15 |
1925.00 |
1156.00 |
|
526227 |
Filatex (I) |
B |
1.00 |
57.00 |
56.41 |
57.48 |
54.95 |
55.24 |
-3.09 |
122596 |
68.52 |
1170 |
18.29 |
73.39 |
34.03 |
|
532022 |
Filatex Fash |
T |
1.00 |
0.52 |
0.52 |
0.54 |
0.51 |
0.54 |
3.85 |
11781804 |
63.07 |
1550 |
54.00 |
2.24 |
0.43 |
|
531486 |
Filmcity Med |
XT |
1.00 |
2.30 |
2.35 |
2.36 |
2.31 |
2.32 |
0.87 |
3577 |
0.08 |
24 |
-46.40 |
5.98 |
1.21 |
|
539098 |
Filtra Consl |
M |
10.00 |
60.00 |
60.00 |
60.50 |
60.00 |
60.50 |
0.83 |
4000 |
2.41 |
2 |
56.02 |
115.70 |
56.00 |
|
517264 |
Fine Line C. |
XT |
10.00 |
97.50 |
92.65 |
92.65 |
92.65 |
92.65 |
-4.97 |
101 |
0.09 |
4 |
220.60 |
114.65 |
69.25 |
|
541557 |
Fine Organic |
A1 |
5.00 |
4823.95 |
4843.60 |
4848.65 |
4719.95 |
4796.15 |
-0.58 |
418 |
19.98 |
184 |
35.82 |
5950.00 |
3355.05 |
|
544173 |
Finelistings |
MT |
10.00 |
30.50 |
29.71 |
29.71 |
29.70 |
29.70 |
-2.62 |
2000 |
0.59 |
2 |
6.04 |
87.40 |
23.50 |
|
533333 |
Fineotex Chm |
A1 |
2.00 |
277.70 |
277.70 |
279.75 |
265.20 |
266.75 |
-3.94 |
54995 |
149.18 |
2246 |
28.26 |
438.60 |
192.05 |
|
508954 |
Finkurve Fin |
T |
1.00 |
124.05 |
126.60 |
126.90 |
121.50 |
125.75 |
1.37 |
4239 |
5.28 |
41 |
80.61 |
153.60 |
55.60 |
|
543386 |
Fino PayBank |
B |
10.00 |
269.60 |
269.85 |
270.50 |
263.00 |
266.05 |
-1.32 |
33572 |
89.43 |
1294 |
23.93 |
466.40 |
180.50 |
|
500144 |
Finolex Cabl |
A1 |
2.00 |
990.65 |
996.25 |
998.95 |
970.05 |
975.75 |
-1.50 |
12114 |
119.18 |
745 |
21.30 |
1700.00 |
720.05 |
|
500940 |
Finolex Inds |
A1 |
2.00 |
224.75 |
225.80 |
225.85 |
216.50 |
217.55 |
-3.20 |
58020 |
128.14 |
987 |
16.88 |
347.15 |
144.05 |
|
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 | |
|
511122 |
First Custo. |
X |
10.00 |
121.00 |
121.00 |
132.90 |
121.00 |
127.15 |
5.08 |
1340 |
1.70 |
14 |
10.96 |
172.05 |
84.20 |
|
532379 |
First Fintec |
X |
10.00 |
7.27 |
7.27 |
7.27 |
7.27 |
7.27 |
0.00 |
6 |
0.00 |
2 |
-72.70 |
11.74 |
5.07 |
|
532809 |
Firstsource |
A1 |
10.00 |
387.05 |
388.90 |
392.00 |
380.20 |
381.00 |
-1.56 |
59914 |
231.29 |
1945 |
45.30 |
422.80 |
197.05 |
|
524743 |
Fischer Med. |
B |
10.00 |
861.70 |
845.00 |
861.70 |
836.90 |
838.75 |
-2.66 |
116714 |
992.02 |
109 |
3106.48 |
919.00 |
573.60 |
|
543663 |
Five Star B. |
A1 |
1.00 |
800.45 |
805.15 |
817.15 |
772.65 |
786.80 |
-1.71 |
12096 |
95.74 |
786 |
21.60 |
943.20 |
603.65 |
|
544030 |
Flair Writg. |
B |
5.00 |
265.35 |
267.10 |
267.10 |
261.50 |
262.15 |
-1.21 |
2766 |
7.31 |
128 |
23.36 |
342.95 |
195.00 |
|
523672 |
Flex Foods |
XT |
10.00 |
57.91 |
58.70 |
60.00 |
57.00 |
58.21 |
0.52 |
11119 |
6.53 |
68 |
-2.23 |
164.00 |
42.01 |
|
533638 |
Flexituff Vn |
T |
10.00 |
39.51 |
41.44 |
41.48 |
41.30 |
41.48 |
4.99 |
5427 |
2.25 |
30 |
0.57 |
96.60 |
27.83 |
|
540267 |
Flora Corp. |
XT |
10.00 |
10.93 |
10.39 |
10.41 |
10.39 |
10.39 |
-4.94 |
88719 |
9.22 |
14 |
79.92 |
14.63 |
6.30 |
|
522017 |
Fluidomat |
X |
10.00 |
1185.80 |
1195.00 |
1200.00 |
1171.00 |
1178.20 |
-0.64 |
9303 |
110.55 |
426 |
60.45 |
1200.00 |
559.00 |
|
543312 |
Focus B.Sol. |
MT |
10.00 |
132.00 |
125.40 |
125.40 |
125.40 |
125.40 |
-5.00 |
2700 |
3.39 |
2 |
380.00 |
132.00 |
59.57 |
|
543521 |
Fone4 Comm. |
MT |
10.00 |
9.78 |
9.30 |
9.30 |
9.30 |
9.30 |
-4.91 |
20000 |
1.86 |
2 |
-155.00 |
19.25 |
3.78 |
|
507552 |
Foods & Inns |
B |
1.00 |
101.01 |
100.84 |
101.00 |
96.25 |
96.67 |
-4.30 |
39826 |
39.06 |
488 |
16.93 |
164.85 |
75.20 |
|
502865 |
Forbes & Co |
XT |
10.00 |
445.90 |
449.90 |
462.90 |
425.50 |
441.90 |
-0.90 |
10231 |
45.33 |
254 |
4.64 |
787.95 |
264.35 |
|
544186 |
Forbes Preci |
T |
10.00 |
224.70 |
235.90 |
235.90 |
220.00 |
232.10 |
3.29 |
63693 |
148.66 |
670 |
41.67 |
416.75 |
142.50 |
|
500033 |
Force Motor |
A1 |
10.00 |
12107.45 |
12107.35 |
13149.00 |
12056.25 |
12842.85 |
6.07 |
28151 |
3604.48 |
7297 |
21.14 |
13149.00 |
6128.55 |
|
532843 |
Fortis Healt |
A1 |
10.00 |
764.20 |
774.75 |
774.75 |
757.85 |
759.10 |
-0.67 |
19181 |
147.04 |
1114 |
74.06 |
786.30 |
452.75 |
|
523696 |
Fortis Malar |
X |
10.00 |
74.24 |
74.61 |
74.61 |
73.86 |
74.01 |
-0.31 |
15468 |
11.48 |
405 |
352.43 |
98.70 |
51.01 |
|
530213 |
Fortune Intl |
X |
10.00 |
59.19 |
59.19 |
60.00 |
59.19 |
59.19 |
0.00 |
380 |
0.23 |
12 |
9.91 |
132.65 |
45.03 |
|
500150 |
Foseco (I) |
B |
10.00 |
4703.50 |
4695.00 |
4957.60 |
4672.30 |
4688.30 |
-0.32 |
134 |
6.50 |
71 |
37.99 |
5425.00 |
3239.65 |
|
540190 |
Franklin Ind |
X |
1.00 |
1.70 |
1.70 |
1.73 |
1.56 |
1.59 |
-6.47 |
4552056 |
73.69 |
3274 |
11.36 |
2.30 |
1.16 |
|
539032 |
Fraser & Co. |
XT |
10.00 |
7.46 |
7.60 |
7.60 |
7.32 |
7.32 |
-1.88 |
10026 |
0.74 |
22 |
-3.75 |
11.91 |
4.32 |
|
541741 |
Fratelli Vin |
T |
10.00 |
140.20 |
140.20 |
143.00 |
140.20 |
143.00 |
2.00 |
4223 |
5.98 |
29 |
-40.28 |
494.80 |
133.20 |
|
539730 |
Fredun Phar. |
X |
10.00 |
740.35 |
749.65 |
820.00 |
745.05 |
799.40 |
7.98 |
47946 |
379.87 |
1467 |
19.91 |
955.50 |
635.00 |
|
508980 |
Frontier Cap |
X |
10.00 |
20.54 |
20.90 |
20.90 |
20.30 |
20.47 |
-0.34 |
88390 |
18.21 |
154 |
-73.11 |
33.54 |
12.10 |
|
522195 |
Frontier Spr |
X |
10.00 |
3827.60 |
3895.00 |
4170.00 |
3807.05 |
3991.15 |
4.27 |
10268 |
410.01 |
1288 |
45.37 |
4308.00 |
1365.00 |
|
532042 |
Frontline Co |
X |
10.00 |
42.98 |
42.04 |
43.00 |
42.04 |
43.00 |
0.05 |
1809 |
0.77 |
10 |
7.44 |
81.20 |
35.61 |
|
538568 |
Fruition Ven |
XT |
10.00 |
31.55 |
33.12 |
33.12 |
31.25 |
31.30 |
-0.79 |
315 |
0.10 |
3 |
-56.91 |
70.00 |
27.56 |
|
543384 |
FSN E-Comm. |
A1 |
1.00 |
198.95 |
198.30 |
199.95 |
192.20 |
193.25 |
-2.87 |
181788 |
353.34 |
1046 |
840.22 |
229.90 |
154.90 |
|
530197 |
Fundviser (I |
X |
10.00 |
171.00 |
204.80 |
204.80 |
171.10 |
179.00 |
4.68 |
1419 |
2.62 |
55 |
67.04 |
204.80 |
112.50 |
|
543652 |
Fusion Fin |
A1 |
10.00 |
189.40 |
190.05 |
202.95 |
189.30 |
195.70 |
3.33 |
340993 |
673.85 |
6388 |
-2.59 |
490.70 |
124.90 |
|
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 | |
|
570002 |
Fut.Entp(DVR |
Z |
2.00 |
3.86 |
3.86 |
3.86 |
3.68 |
3.68 |
-4.66 |
9337 |
0.34 |
23 |
-0.01 |
6.85 |
3.17 |
|
523574 |
Future Entp. |
Z |
2.00 |
0.60 |
0.60 |
0.61 |
0.59 |
0.60 |
0.00 |
29643 |
0.18 |
20 |
-0.01 |
0.95 |
0.53 |
|
536507 |
Future Lifes |
Z |
2.00 |
1.68 |
1.68 |
1.73 |
1.60 |
1.70 |
1.19 |
38389 |
0.65 |
57 |
-0.02 |
2.90 |
1.25 |
|
533296 |
Future Mkt.N |
T |
10.00 |
15.64 |
15.95 |
15.95 |
15.95 |
15.95 |
1.98 |
11741 |
1.87 |
24 |
1.39 |
27.76 |
5.91 |
|
540798 |
Future Suppl |
Z |
10.00 |
2.22 |
2.11 |
2.33 |
2.11 |
2.33 |
4.95 |
137700 |
3.17 |
111 |
-0.01 |
4.13 |
1.52 |
|
534063 |
Futuristic S |
X |
10.00 |
59.00 |
58.40 |
58.40 |
58.40 |
58.40 |
-1.02 |
177 |
0.10 |
5 |
-973.33 |
112.50 |
48.00 |
|
|