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 21/08/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. XT 2.00 12.00 11.99 12.37 11.54 12.20 1.67 110809 13.26 161 11.84 27.27 10.45
544332 Fabtech Clea MT 10.00 407.00 401.00 409.00 392.00 409.00 0.49 6000 23.93 13 87.21 455.00 203.25
544558 Fabtech Tech B 10.00 146.50 147.75 148.25 145.00 146.85 0.24 8006 11.74 184 24.00 262.39 126.00
532656 Facor Alloys XT 1.00 3.41 3.40 3.43 3.31 3.40 -0.29 47273 1.60 97 5.48 4.05 1.81
543252 Fairchem Org T 10.00 647.05 659.95 659.95 642.10 659.95 1.99 1735 11.43 27 59.78 834.90 427.90
516110 Family Care X 10.00 2.06 2.03 2.15 2.03 2.12 2.91 93548 1.98 146 -1.36 5.83 1.86
530079 Faze Three B 10.00 494.00 491.90 506.40 491.90 495.80 0.36 538 2.70 87 39.79 655.45 325.45
532666 FCS Software B 1.00 1.48 1.46 1.50 1.46 1.49 0.68 521024 7.73 265 74.50 2.54 1.12
531599 FDC B 1.00 350.65 354.90 354.90 346.45 348.20 -0.70 4874 17.01 355 19.45 528.30 314.75
505744 Fed.-Mogul G B 10.00 473.10 480.20 481.75 471.00 472.70 -0.08 2159 10.29 105 15.43 578.50 359.00
544027 FedBank Finl B 10.00 153.75 154.85 159.50 154.10 156.90 2.05 87155 137.07 1145 15.37 178.40 119.05
511628 Fedders Hold B 1.00 40.30 40.30 40.80 39.95 40.22 -0.20 5082 2.05 99 9.44 63.50 28.57
500469 Federal Bank A1 2.00 355.75 355.50 360.50 355.30 360.00 1.19 112331 402.70 2524 19.00 364.95 188.45
506414 Fermenta Bio B 5.00 459.10 469.70 479.85 456.75 478.20 4.16 7331 34.41 303 23.57 579.65 256.39
590024 Fert.&Chem-T B 10.00 773.85 773.85 812.00 770.25 783.10 1.20 22371 177.80 1291 1821.16 1059.45 653.00
533896 Fervent Syng X 10.00 15.88 16.33 16.33 15.11 16.01 0.82 2886 0.47 15 21.93 26.00 13.05
500142 FGP X 10.00 12.50 12.50 13.48 11.71 12.50 0.00 7431 0.95 53 416.67 13.48 7.46
507910 Fiberweb (I) B 10.00 26.12 26.25 27.35 25.54 26.12 0.00 75185 19.81 144 12.32 52.50 25.54
532768 Fiem Inds. B 10.00 2191.75 2182.75 2231.55 2174.00 2197.95 0.28 4060 89.34 490 22.01 2668.80 1869.10
526227 Filatex (I) B 1.00 81.47 81.51 84.90 81.51 83.05 1.94 73709 61.60 540 19.27 87.20 36.53
532022 Filatex Fash B 1.00 0.19 0.19 0.19 0.19 0.19 0.00 974038 1.85 236 -- 0.67 0.14
531486 Filmcity Med X 1.00 1.22 1.28 1.28 1.28 1.28 4.92 22382 0.29 34 -25.60 3.78 1.13
531191 Filtron Eng. XT 10.00 76.44 76.00 77.50 76.00 77.50 1.39 500 0.39 3 89.08 106.41 10.58
517264 Fine Line C. X 10.00 62.42 59.61 65.54 59.61 65.13 4.34 4699 3.05 73 260.52 107.00 48.22
541557 Fine Organic A1 5.00 5064.25 5064.75 5180.00 4982.45 5152.35 1.74 2881 146.36 880 36.06 5405.00 3856.00
533333 Fineotex Chm B 1.00 43.63 43.57 47.99 43.50 47.47 8.80 3354290 1554.76 6882 45.21 47.99 18.98
508954 Finkurve Fin B 1.00 75.82 83.15 83.15 76.02 77.00 1.56 3961 3.05 37 54.61 134.30 49.06
543386 Fino PayBank B 10.00 146.35 146.20 146.85 145.10 145.90 -0.31 18322 26.76 175 57.90 339.00 110.10
500144 Finolex Cabl A1 2.00 1280.30 1296.65 1298.85 1257.65 1260.80 -1.52 19691 251.00 1037 24.10 1375.00 701.00
500940 Finolex Inds A1 2.00 158.70 159.35 161.40 158.00 160.40 1.07 42381 67.80 804 16.17 223.00 147.40
511122 First Custo. X 10.00 59.25 63.99 63.99 59.00 63.98 7.98 31 0.02 7 -53.32 104.85 54.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532379 First Fintec X 10.00 6.44 6.37 6.76 6.26 6.51 1.09 377 0.02 17 -130.20 9.52 5.65
532809 Firstsource A1 10.00 271.70 273.45 276.55 270.15 276.00 1.58 79256 217.36 760 29.08 381.50 200.60
524743 Fischer Med. B 1.00 38.68 38.85 39.07 37.72 37.94 -1.91 14997 5.76 142 88.23 124.20 31.13
543663 Five Star B. A1 1.00 527.45 527.45 529.40 518.40 521.25 -1.18 12418 65.21 1348 13.94 665.95 338.05
544030 Flair Writg. B 5.00 253.05 254.00 254.00 248.00 248.50 -1.80 14457 36.38 334 22.15 347.95 243.00
523672 Flex Foods X 10.00 45.02 45.00 45.00 44.15 45.00 -0.04 9739 4.38 32 -2.78 68.90 29.36
533638 Flexituff Vn T 10.00 2.79 2.67 2.83 2.67 2.80 0.36 2235 0.06 15 -0.07 29.70 2.67
540267 Flora Corp. X 10.00 7.60 7.22 7.22 7.22 7.22 -5.00 4376 0.32 11 -27.77 11.52 6.65
522017 Fluidomat X 10.00 787.15 773.60 794.50 771.00 778.80 -1.06 5368 41.89 211 39.96 1064.40 550.00
507552 Foods & Inns B 1.00 55.26 54.70 55.00 54.00 54.31 -1.72 878 0.48 25 16.76 95.50 45.00
502865 Forbes & Co X 10.00 272.00 274.95 275.00 264.00 269.10 -1.07 3486 9.33 84 29.93 462.75 242.20
544186 Forbes Preci X 10.00 134.75 136.90 140.95 134.00 139.20 3.30 44479 61.32 396 21.12 203.00 103.05
500033 Force Motor A1 10.00 17850.00 17999.95 17999.95 17740.00 17777.00 -0.41 1863 332.18 600 18.71 26485.95 14911.45
532843 Fortis Healt A1 10.00 910.80 921.10 921.10 903.60 903.60 -0.79 19527 177.39 905 65.05 1105.00 767.30
523696 Fortis Malar X 10.00 47.77 47.50 48.20 47.20 47.33 -0.92 5119 2.43 164 591.63 76.00 40.75
530213 Fortune Intl X 10.00 80.00 75.32 75.32 75.32 75.32 -5.85 100 0.08 1 12.94 92.00 50.11
500150 Foseco (I) B 10.00 5529.10 5505.50 5508.20 5324.55 5348.30 -3.27 153 8.31 73 41.69 6819.00 4300.75
523160 Foseco Cruci X 5.00 1585.25 1575.00 1592.75 1550.00 1567.30 -1.13 1218 19.11 96 37.77 1964.00 1155.00
544700 Fractal Anal B 1.00 855.05 858.80 860.30 838.45 846.75 -0.97 8686 73.68 481 66.00 1119.60 732.05
544707 Fractal Inds M 10.00 203.00 180.00 197.00 178.00 186.00 -8.37 9600 17.70 14 19.42 230.00 178.00
540190 Franklin Ind X 1.00 0.33 0.34 0.34 0.33 0.33 0.00 1126686 3.76 568 -1.38 1.17 0.32
539032 Fraser & Co. X 10.00 9.42 9.45 9.75 8.95 9.49 0.74 7326 0.67 30 -9.59 12.49 6.83
541741 Fratelli Vin X 10.00 111.90 111.90 114.00 110.10 111.20 -0.63 32823 36.76 331 -21.30 161.80 61.55
539730 Fredun Phar. B 10.00 1471.50 1456.90 1475.60 1415.40 1435.15 -2.47 6018 86.32 452 55.03 1600.00 361.99
508980 Frontier Cap X 10.00 9.07 9.48 9.48 8.75 8.83 -2.65 12675 1.19 15 -31.54 13.80 5.30
522195 Frontier Spr B 10.00 1294.15 1281.05 1287.95 1275.00 1279.40 -1.14 2813 36.02 343 25.81 1870.05 1174.56
532042 Frontline Co X 10.00 33.48 33.50 33.50 33.50 33.50 0.06 1 0.00 1 6.37 61.49 25.05
538568 Fruition Ven XT 10.00 46.20 46.20 46.20 43.89 43.89 -5.00 503 0.22 6 -17.70 48.43 26.20
543384 FSN E-Comm. A1 1.00 330.05 328.70 335.00 327.90 334.50 1.35 154598 514.60 2280 375.84 348.30 218.75
544613 Fujiyama Pow B 1.00 477.50 484.15 485.00 469.90 474.00 -0.73 25768 122.55 997 49.43 494.00 170.55
530197 Fundviser (I XT 10.00 414.90 435.60 435.60 403.00 414.45 -0.11 277 1.20 12 61.04 484.40 179.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543652 Fusion Fin B 10.00 203.55 205.40 205.40 197.90 199.75 -1.87 44062 88.43 720 19.17 242.90 137.15
544856 Fusion Klass M 10.00 174.00 180.00 185.00 175.00 180.40 3.68 28000 50.23 34 22.13 185.00 158.44
570002 Fut.Entp(DVR Z 2.00 2.35 2.40 2.40 2.28 2.28 -2.98 3925 0.09 10 -0.01 3.72 2.18
523574 Future Entp. Z 2.00 0.49 0.49 0.49 0.49 0.49 0.00 8454 0.04 12 -0.01 0.66 0.49
536507 Future Lifes Z 2.00 1.16 1.17 1.17 1.15 1.15 -0.86 5765 0.07 13 -0.01 1.99 1.12
533296 Future Mkt.N T 10.00 8.42 8.58 8.83 8.50 8.56 1.66 66151 5.72 37 5.78 14.20 6.60
523113 Futuristic S X 10.00 21.97 23.06 23.06 23.06 23.06 4.96 140 0.03 1 -- 40.20 20.91
534063 Futuristic S X 10.00 45.52 43.25 45.39 43.25 44.84 -1.49 337 0.15 9 17.52 61.95 33.25
507962 Fynx Capital XT 1.00 7.14 6.80 6.80 6.79 6.79 -4.90 6242 0.42 44 -28.29 7.83 2.41