ETIG Stories
Equity
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 22/09/2023
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. XT 10.00 54.06 55.14 55.14 55.14 55.14 2.00 277 0.15 10 47.53 55.14 15.10
532656 Facor Alloys X 1.00 7.82 7.89 7.90 7.01 7.71 -1.41 393411 30.00 681 17.93 10.90 6.00
543252 Fairchem Org A1 10.00 1105.50 1119.85 1119.85 1084.95 1093.85 -1.05 1991 21.76 437 63.05 2448.90 905.00
516110 Family Care XT 10.00 7.04 7.01 7.01 7.00 7.01 -0.43 115945 8.13 239 9.60 16.74 6.35
532459 Faze Thee Au XT 10.00 64.67 64.51 65.90 64.06 65.42 1.16 2574 1.68 24 25.96 112.10 47.98
530079 Faze Three B 10.00 372.85 386.20 390.00 355.00 360.40 -3.34 5885 21.57 378 15.63 434.00 251.00
532666 FCS Software B 1.00 2.70 2.70 2.75 2.60 2.66 -1.48 3769723 99.78 1782 266.00 3.35 1.85
531599 FDC A1 1.00 369.50 363.85 371.30 362.70 367.75 -0.47 11975 43.85 746 26.63 428.00 245.00
505744 Fed.-Mogul G B 10.00 360.60 362.35 362.35 354.05 356.30 -1.19 15460 55.18 632 17.88 431.40 285.00
500469 Federal Bank A1 2.00 145.70 145.80 147.40 145.15 146.00 0.21 255134 373.73 2609 10.06 150.00 109.50
506414 Fermenta Bio X 5.00 170.55 171.60 173.40 165.05 170.50 -0.03 14443 24.44 196 -10.69 216.00 103.30
590024 Fert.&Chem-T B 10.00 524.90 525.60 544.00 513.30 538.15 2.52 94920 502.43 3067 63.54 576.35 104.35
533896 Fervent Syng X 10.00 19.93 20.97 21.00 19.65 20.89 4.82 12683 2.65 49 208.90 22.02 11.10
500142 FGP XT 10.00 6.28 5.97 6.40 5.97 6.40 1.91 1804 0.11 11 -17.78 9.44 4.30
507910 Fiberweb (I) B 10.00 34.89 35.70 35.70 33.30 33.56 -3.81 30274 10.36 406 15.83 43.70 27.17
532768 Fiem Inds. A1 10.00 1806.40 1886.10 1886.10 1789.05 1795.90 -0.58 884 15.96 221 16.16 2109.05 1362.80
526227 Filatex (I) B 1.00 44.29 44.78 47.35 43.70 47.00 6.12 91616 42.13 972 32.64 55.17 31.60
532022 Filatex Fash X 5.00 15.56 15.60 16.40 15.60 15.97 2.63 556888 89.54 599 3.39 26.35 8.72
539098 Filtra Consl M 10.00 42.99 42.25 42.25 42.25 42.25 -1.72 3000 1.27 1 29.34 60.50 30.00
517264 Fine Line C. X 10.00 62.10 65.00 65.00 59.64 63.69 2.56 1140 0.72 25 -374.65 83.45 34.78
541557 Fine Organic A1 5.00 4981.60 4950.05 4989.25 4862.20 4915.90 -1.32 4657 228.91 1480 27.01 7316.00 4030.65
533333 Fineotex Chm A1 2.00 314.75 310.05 319.10 310.05 314.20 -0.17 22782 71.86 1036 36.92 403.30 208.45
508954 Finkurve Fin B 1.00 74.17 74.10 78.90 73.00 75.32 1.55 1442 1.08 30 48.28 103.90 47.10
543386 Fino PayBank B 10.00 322.60 325.00 325.00 310.00 317.90 -1.46 11362 35.81 908 35.92 379.00 182.55
500144 Finolex Cabl A1 2.00 1094.55 1092.30 1094.65 1061.00 1084.60 -0.91 5866 63.19 540 30.43 1179.45 437.70
500940 Finolex Inds A1 2.00 220.65 219.30 222.05 215.00 221.20 0.25 59062 129.28 1456 51.56 259.90 131.00
532379 First Fintec X 10.00 5.47 5.47 5.47 5.47 5.47 0.00 11 0.00 5 -14.03 7.30 3.91
532809 Firstsource A1 10.00 160.85 161.05 162.85 158.75 161.90 0.65 58191 93.60 1486 20.52 174.75 95.80
524743 Fischer Chem XT 10.00 78.93 78.93 78.93 74.99 74.99 -4.99 126 0.09 10 -6.38 137.90 56.05
543663 Five Star B. B 1.00 689.15 701.95 701.95 679.30 697.15 1.16 11782 81.54 1052 31.36 875.35 448.20
523672 Flex Foods XT 10.00 104.00 101.40 105.70 100.55 102.35 -1.59 11227 11.45 105 -8.70 135.00 72.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533638 Flexituff Vn T 10.00 39.50 39.05 40.50 37.60 40.50 2.53 2631 1.05 19 -0.69 46.86 23.70
522017 Fluidomat XT 10.00 335.00 328.30 328.50 328.30 328.30 -2.00 1589 5.22 40 16.84 380.00 142.00
543521 Fone4 Comm. M 10.00 4.40 4.60 4.60 4.01 4.25 -3.41 50000 2.15 4 -70.83 8.85 3.10
507552 Foods & Inns B 1.00 166.85 168.05 173.25 164.45 165.00 -1.11 26073 43.98 859 16.21 206.65 87.90
502865 Forbes & Co X 10.00 669.05 665.00 679.80 665.00 668.60 -0.07 945 6.32 54 13.90 804.35 559.00
500033 Force Motor B 10.00 3642.75 3642.05 3780.00 3630.00 3713.85 1.95 1658 61.63 559 22.37 4005.60 1085.20
532843 Fortis Healt A1 10.00 335.95 335.95 338.50 330.05 331.25 -1.40 14964 49.87 573 43.24 352.00 245.40
523696 Fortis Malar X 10.00 58.70 57.40 57.99 55.36 57.28 -2.42 8253 4.66 88 -6.95 71.25 45.65
530213 Fortune Intl XT 10.00 30.57 30.51 31.99 30.51 30.81 0.79 2690 0.83 26 2.75 36.50 28.00
500150 Foseco (I) B 10.00 3346.65 3264.10 3388.60 3264.10 3376.35 0.89 562 18.82 149 33.15 3925.00 1819.15
513579 Foundry Fuel Z 10.00 3.49 3.49 3.49 3.49 3.49 0.00 50 0.00 2 -12.03 6.22 2.33
532403 Fourth Gen. X 10.00 3.76 3.94 3.94 3.94 3.94 4.79 10 0.00 1 -12.71 4.44 2.99
540190 Franklin Ind XT 10.00 38.13 38.89 38.89 38.85 38.89 1.99 2966 1.15 23 18.52 38.89 8.86
539032 Fraser & Co. X 10.00 6.51 6.71 6.71 6.01 6.05 -7.07 46567 2.87 119 605.00 10.78 4.91
539730 Fredun Phar. XT 10.00 875.65 861.15 887.70 855.00 875.75 0.01 3291 28.64 133 30.75 1428.00 740.00
530077 Freshtrop Fr XT 10.00 185.20 186.00 188.90 186.00 188.90 2.00 18098 34.17 51 9.43 195.40 70.00
508980 Frontier Cap Z 10.00 3.89 3.81 4.07 3.70 3.71 -4.63 35155 1.31 27 -0.26 5.98 2.16
522195 Frontier Spr XT 10.00 668.90 688.95 688.95 656.10 675.00 0.91 814 5.50 56 37.25 775.00 342.00
532042 Frontline Co X 10.00 31.95 29.20 33.99 29.20 30.90 -3.29 55 0.02 6 6.41 34.54 21.00
538568 Fruition Ven XT 10.00 43.95 44.82 44.82 44.82 44.82 1.98 53590 24.02 8 35.02 52.55 12.97
543384 FSN E-Comm. A1 1.00 141.95 141.70 145.75 141.00 143.50 1.09 408496 586.94 7699 2391.67 235.30 114.30
530197 Fundviser (I XT 10.00 29.91 30.50 30.50 30.50 30.50 1.97 511 0.16 6 -381.25 30.50 8.52
543652 Fusion Micro B 10.00 588.65 588.00 604.00 584.35 589.80 0.20 8747 51.80 564 13.72 690.15 321.39
570002 Fut.Entp(DVR T 2.00 5.62 5.51 5.89 5.51 5.89 4.80 21 0.00 2 -0.02 8.88 3.96
533400 Future Cons. T 6.00 0.86 0.85 0.85 0.85 0.85 -1.16 398283 3.39 240 -0.64 1.99 0.49
536507 Future Lifes Z 2.00 3.85 3.66 3.77 3.66 3.66 -4.94 55241 2.02 90 -0.03 11.62 3.66
533296 Future Mkt.N T 10.00 6.12 6.12 6.15 6.01 6.10 -0.33 5571 0.34 29 -6.63 7.40 3.80
540064 Future Retal Z 2.00 3.48 3.40 3.40 3.31 3.31 -4.89 355182 11.79 538 -0.04 4.30 2.10
523113 Futuristic S XT 10.00 20.20 20.60 20.60 20.50 20.50 1.49 4 0.00 3 -40.20 22.23 7.23
534063 Futuristic S X 10.00 62.87 66.00 66.01 59.73 60.74 -3.39 1290 0.84 21 23.73 79.93 29.80