BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
505714 |
Gabriel (I) |
A1 |
1.00 |
107.75 |
108.95 |
110.25 |
106.85 |
109.00 |
1.16 |
21812 |
23.77 |
842 |
30.70 |
131.90 |
40.25 |
|
524624 |
Gagan Gases |
X |
10.00 |
7.05 |
6.99 |
6.99 |
6.99 |
6.99 |
-0.85 |
1 |
0.00 |
1 |
34.95 |
8.25 |
4.38 |
|
531196 |
Gagan Poly. |
X |
10.00 |
1.44 |
1.37 |
1.51 |
1.37 |
1.46 |
1.39 |
3707 |
0.05 |
6 |
-0.51 |
2.73 |
1.22 |
|
532155 |
GAIL (I) |
A1 |
10.00 |
137.75 |
140.00 |
141.45 |
138.55 |
139.75 |
1.45 |
987306 |
1384.55 |
4235 |
7.40 |
146.20 |
65.70 |
|
505711 |
Gajra Bevel |
XT |
10.00 |
2.02 |
2.12 |
2.12 |
2.05 |
2.12 |
4.95 |
11500 |
0.24 |
21 |
-42.40 |
2.12 |
0.35 |
|
539228 |
Gala Global |
T |
5.00 |
34.90 |
35.20 |
35.20 |
33.20 |
34.95 |
0.14 |
24117 |
8.39 |
37 |
194.17 |
84.00 |
32.00 |
|
504697 |
Galada Pow T |
Z |
10.00 |
1.36 |
1.36 |
1.36 |
1.35 |
1.36 |
0.00 |
1150 |
0.02 |
12 |
-0.24 |
2.27 |
0.52 |
|
526073 |
Galaxy Bear. |
XT |
10.00 |
219.60 |
223.00 |
223.00 |
208.90 |
210.85 |
-3.98 |
257 |
0.54 |
22 |
8.82 |
223.00 |
97.45 |
|
506186 |
Galaxy Cloud |
XT |
10.00 |
13.87 |
14.50 |
14.50 |
13.23 |
14.00 |
0.94 |
5756 |
0.80 |
20 |
-3.78 |
36.60 |
7.86 |
|
540935 |
Galaxy Surf. |
A1 |
10.00 |
2108.75 |
2086.00 |
2174.20 |
2086.00 |
2141.45 |
1.55 |
2148 |
45.90 |
703 |
30.48 |
2309.95 |
975.00 |
|
533265 |
Gallant Ispt |
B |
1.00 |
38.90 |
38.95 |
43.55 |
38.45 |
40.15 |
3.21 |
31352 |
13.28 |
366 |
17.61 |
49.95 |
15.55 |
|
532726 |
Gallantt Met |
B |
10.00 |
40.45 |
41.50 |
47.90 |
40.50 |
44.80 |
10.75 |
39398 |
17.97 |
907 |
18.67 |
50.70 |
18.10 |
|
532959 |
Gammon Infra |
B |
2.00 |
0.85 |
0.86 |
0.87 |
0.84 |
0.85 |
0.00 |
945488 |
8.05 |
25593 |
1.20 |
1.02 |
0.22 |
|
513108 |
Gandhi Sp.Tu |
B |
5.00 |
256.55 |
260.15 |
261.05 |
255.65 |
256.95 |
0.16 |
855 |
2.20 |
35 |
16.50 |
283.39 |
136.70 |
|
500153 |
Ganesh Benzo |
X |
1.00 |
58.20 |
59.00 |
59.00 |
57.55 |
58.30 |
0.17 |
40520 |
23.66 |
230 |
7.16 |
76.50 |
21.45 |
|
526367 |
Ganesh Hsg. |
B |
10.00 |
31.00 |
31.10 |
32.55 |
30.95 |
32.55 |
5.00 |
16274 |
5.27 |
72 |
-1.25 |
41.85 |
17.50 |
|
514167 |
Ganesha Ecos |
B |
10.00 |
475.25 |
484.80 |
494.90 |
474.90 |
492.10 |
3.55 |
194759 |
930.48 |
1298 |
28.69 |
494.90 |
138.25 |
|
531813 |
Ganga Papers |
XT |
10.00 |
35.10 |
35.80 |
36.80 |
33.35 |
36.80 |
4.84 |
512 |
0.17 |
3 |
21.27 |
39.40 |
18.95 |
|
540647 |
Ganges Sec |
B |
10.00 |
57.60 |
56.25 |
57.95 |
56.00 |
57.90 |
0.52 |
3541 |
2.03 |
50 |
5.07 |
65.50 |
20.00 |
|
542011 |
Garden R.Shp |
A1 |
10.00 |
191.40 |
193.30 |
197.25 |
191.70 |
192.15 |
0.39 |
6799 |
13.18 |
177 |
18.80 |
243.20 |
105.30 |
|
500155 |
Garden Silk |
B |
10.00 |
7.67 |
7.45 |
8.05 |
7.29 |
7.41 |
-3.39 |
313875 |
23.94 |
682 |
-0.45 |
17.00 |
4.75 |
|
530615 |
Garg Furnace |
XT |
10.00 |
11.78 |
11.78 |
11.78 |
11.78 |
11.78 |
0.00 |
200 |
0.02 |
5 |
0.71 |
16.00 |
8.65 |
|
539216 |
Garment Mant |
B |
10.00 |
80.10 |
81.50 |
81.60 |
80.50 |
81.50 |
1.75 |
20142 |
16.34 |
76 |
543.33 |
94.80 |
28.66 |
|
526727 |
Garnet Const |
X |
10.00 |
24.70 |
24.70 |
24.70 |
23.50 |
23.95 |
-3.04 |
14873 |
3.56 |
62 |
1.08 |
25.55 |
5.58 |
|
512493 |
Garnet Intl. |
X |
10.00 |
37.95 |
39.60 |
39.60 |
37.05 |
39.25 |
3.43 |
62 |
0.02 |
4 |
-19.15 |
44.75 |
21.10 |
|
509563 |
Garware Marn |
X |
10.00 |
5.41 |
5.41 |
5.41 |
5.41 |
5.41 |
0.00 |
500 |
0.03 |
2 |
15.03 |
6.90 |
1.63 |
|
500655 |
Garware Poly |
X |
10.00 |
438.85 |
455.00 |
455.00 |
426.00 |
435.30 |
-0.81 |
7507 |
33.13 |
199 |
12.11 |
470.00 |
132.00 |
|
514400 |
Garware Synt |
X |
10.00 |
4.27 |
4.35 |
4.35 |
4.35 |
4.35 |
1.87 |
251 |
0.01 |
2 |
3.00 |
4.44 |
0.80 |
|
509557 |
Garware Tech |
A1 |
10.00 |
2153.45 |
2191.80 |
2207.55 |
2177.10 |
2190.55 |
1.72 |
991 |
21.70 |
373 |
37.83 |
2363.40 |
872.50 |
|
532622 |
Gateway Dist |
A1 |
10.00 |
115.85 |
119.20 |
123.05 |
114.90 |
117.50 |
1.42 |
87050 |
103.26 |
1665 |
34.06 |
137.58 |
71.01 |
|
532345 |
Gati |
A1 |
2.00 |
87.40 |
91.00 |
96.10 |
88.00 |
94.95 |
8.64 |
71784 |
66.14 |
749 |
-10.93 |
106.50 |
32.40 |
|
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 | |
|
540936 |
Gautam Gems |
T |
10.00 |
37.40 |
37.70 |
37.70 |
37.60 |
37.70 |
0.80 |
955 |
0.36 |
13 |
-- |
61.63 |
23.80 |
|
524564 |
Gayatri Bio |
XT |
10.00 |
4.72 |
4.72 |
4.72 |
4.72 |
4.72 |
0.00 |
252 |
0.01 |
10 |
-78.67 |
8.68 |
1.27 |
|
541546 |
Gayatri High |
T |
2.00 |
0.77 |
0.75 |
0.75 |
0.74 |
0.74 |
-3.90 |
3811 |
0.03 |
7 |
-0.06 |
0.90 |
0.20 |
|
532767 |
Gayatri Proj |
B |
2.00 |
40.80 |
41.30 |
41.85 |
40.80 |
41.75 |
2.33 |
27778 |
11.51 |
163 |
-7.95 |
79.00 |
7.75 |
|
532183 |
Gayatri Suga |
XT |
10.00 |
2.02 |
1.92 |
2.10 |
1.92 |
1.97 |
-2.48 |
9228 |
0.18 |
28 |
-0.37 |
2.58 |
0.41 |
|
539009 |
GBL Inds. |
XT |
10.00 |
1.81 |
1.78 |
1.78 |
1.78 |
1.78 |
-1.66 |
1195 |
0.02 |
5 |
14.83 |
2.58 |
0.20 |
|
532309 |
GE Power Ind |
A1 |
10.00 |
272.75 |
284.75 |
286.35 |
274.95 |
281.05 |
3.04 |
9752 |
27.66 |
423 |
14.00 |
820.90 |
177.35 |
|
500620 |
GE Shipping |
A1 |
10.00 |
269.05 |
271.00 |
275.50 |
269.40 |
270.05 |
0.37 |
6237 |
17.02 |
305 |
4.08 |
349.00 |
168.95 |
|
522275 |
GE T&D India |
A1 |
2.00 |
128.10 |
127.10 |
129.65 |
127.00 |
128.25 |
0.12 |
27509 |
35.38 |
444 |
-13.88 |
179.45 |
58.00 |
|
504028 |
GEE |
X |
2.00 |
36.65 |
37.90 |
37.90 |
36.65 |
36.90 |
0.68 |
16307 |
6.03 |
43 |
7.66 |
41.70 |
19.14 |
|
532764 |
GeeCee Vent. |
B |
10.00 |
88.85 |
90.15 |
97.00 |
90.15 |
92.05 |
3.60 |
1034 |
0.95 |
27 |
22.90 |
104.50 |
40.30 |
|
531137 |
Gemstone Inv |
XT |
1.00 |
3.15 |
3.15 |
3.30 |
3.00 |
3.18 |
0.95 |
82601 |
2.65 |
270 |
28.91 |
3.30 |
0.37 |
|
541999 |
Genera Agri |
XT |
10.00 |
2.80 |
2.94 |
2.94 |
2.90 |
2.90 |
3.57 |
808 |
0.02 |
9 |
96.67 |
3.08 |
1.01 |
|
539407 |
Generic Engg |
X |
5.00 |
47.50 |
48.85 |
49.00 |
47.00 |
47.65 |
0.32 |
7205 |
3.45 |
46 |
153.71 |
77.50 |
39.00 |
|
531592 |
Generic Phar |
X |
1.00 |
9.37 |
9.60 |
9.60 |
9.00 |
9.28 |
-0.96 |
124326 |
11.49 |
422 |
154.67 |
16.63 |
9.00 |
|
506109 |
Genesys Intl |
T |
5.00 |
72.20 |
69.10 |
73.35 |
69.10 |
69.85 |
-3.25 |
1525 |
1.06 |
14 |
-7.69 |
86.35 |
21.10 |
|
531739 |
Gennex Lab |
X |
1.00 |
5.08 |
5.12 |
5.34 |
5.05 |
5.17 |
1.77 |
698524 |
36.10 |
663 |
36.93 |
6.06 |
1.32 |
|
538961 |
Genus Paper |
T |
1.00 |
6.93 |
7.07 |
7.27 |
6.84 |
7.00 |
1.01 |
16189 |
1.14 |
28 |
-350.00 |
8.85 |
2.80 |
|
530343 |
Genus Power |
B |
1.00 |
35.40 |
35.05 |
37.50 |
35.05 |
37.20 |
5.08 |
29529 |
10.85 |
275 |
22.55 |
42.50 |
12.65 |
|
532425 |
Genus Prime |
XT |
2.00 |
3.24 |
3.30 |
3.30 |
3.30 |
3.30 |
1.85 |
1500 |
0.05 |
4 |
-82.50 |
3.30 |
1.10 |
|
532285 |
Geojit Finl. |
B |
1.00 |
53.00 |
53.00 |
55.00 |
53.00 |
53.70 |
1.32 |
30042 |
16.19 |
378 |
14.09 |
63.15 |
15.00 |
|
500173 |
GFL |
A1 |
1.00 |
94.25 |
94.15 |
96.55 |
94.10 |
94.90 |
0.69 |
3953 |
3.78 |
145 |
-3.47 |
163.35 |
68.25 |
|
505250 |
GG Dandekar |
X |
1.00 |
48.25 |
48.00 |
48.00 |
47.15 |
47.15 |
-2.28 |
155 |
0.07 |
3 |
-11.79 |
55.85 |
23.80 |
|
540614 |
GG Engineer. |
B |
10.00 |
114.60 |
117.50 |
117.50 |
114.50 |
116.30 |
1.48 |
17772 |
20.55 |
147 |
-130.67 |
123.00 |
17.80 |
|
500171 |
GHCL |
A1 |
10.00 |
209.15 |
208.00 |
211.50 |
207.25 |
207.90 |
-0.60 |
9442 |
19.74 |
371 |
7.31 |
218.95 |
68.80 |
|
533048 |
GI Engg.Sol. |
T |
10.00 |
2.67 |
2.70 |
2.70 |
2.70 |
2.70 |
1.12 |
5000 |
0.14 |
1 |
-2.37 |
3.06 |
1.95 |
|
511676 |
GIC Housing |
A1 |
10.00 |
116.55 |
117.90 |
122.00 |
117.90 |
119.90 |
2.87 |
51002 |
61.05 |
940 |
116.41 |
165.00 |
52.10 |
|
540755 |
GIC India |
A1 |
5.00 |
138.60 |
138.55 |
141.75 |
138.55 |
140.15 |
1.12 |
13596 |
19.07 |
248 |
4671.67 |
274.95 |
81.70 |
|
538788 |
Gilada Fin. |
X |
10.00 |
20.45 |
21.45 |
21.45 |
21.45 |
21.45 |
4.89 |
195 |
0.04 |
3 |
9.49 |
25.25 |
9.91 |
|
532716 |
Gillanders A |
B |
10.00 |
43.95 |
45.00 |
45.00 |
43.60 |
44.05 |
0.23 |
553 |
0.24 |
20 |
-7.71 |
50.55 |
15.15 |
|
507815 |
Gillette (I) |
A1 |
10.00 |
5839.40 |
5850.00 |
5919.70 |
5830.30 |
5880.50 |
0.70 |
628 |
36.92 |
204 |
72.67 |
6730.15 |
4420.00 |
|
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 | |
|
590025 |
Ginni Filam. |
B |
10.00 |
19.85 |
20.35 |
20.45 |
19.40 |
19.60 |
-1.26 |
8597 |
1.72 |
99 |
6.78 |
24.75 |
4.95 |
|
531758 |
GK Consult. |
X |
10.00 |
3.00 |
3.15 |
3.15 |
3.13 |
3.13 |
4.33 |
26 |
0.00 |
2 |
-1.58 |
5.92 |
2.06 |
|
533212 |
GKB Ophthalm |
XT |
10.00 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
0.00 |
2 |
0.00 |
2 |
-14.29 |
81.90 |
37.00 |
|
542666 |
GKP Printing |
M |
10.00 |
38.00 |
30.40 |
41.50 |
30.40 |
41.50 |
9.21 |
12000 |
4.54 |
3 |
15.20 |
41.50 |
17.60 |
|
531199 |
Glance Fin. |
X |
10.00 |
34.90 |
34.90 |
34.90 |
34.90 |
34.90 |
0.00 |
1 |
0.00 |
1 |
-34.22 |
51.40 |
27.50 |
|
543245 |
Gland Pharma |
B |
1.00 |
2329.05 |
2349.80 |
2429.00 |
2253.20 |
2287.70 |
-1.78 |
6223 |
144.69 |
1036 |
48.34 |
2509.05 |
1701.00 |
|
500660 |
GlaxoSmith.P |
A1 |
10.00 |
1529.05 |
1539.00 |
1559.35 |
1531.25 |
1540.60 |
0.76 |
3001 |
46.42 |
478 |
-77.73 |
1805.00 |
1046.40 |
|
532296 |
Glenmark Pha |
A1 |
1.00 |
495.85 |
497.50 |
506.60 |
496.35 |
504.45 |
1.73 |
58221 |
291.98 |
1279 |
15.83 |
572.70 |
168.00 |
|
513528 |
Glittek Gran |
X |
5.00 |
1.99 |
2.07 |
2.07 |
1.99 |
1.99 |
0.00 |
259 |
0.01 |
4 |
-1.83 |
2.07 |
0.73 |
|
501848 |
Glob.Offshr. |
B |
10.00 |
8.81 |
8.76 |
9.25 |
8.76 |
9.19 |
4.31 |
2979 |
0.27 |
22 |
2.17 |
10.98 |
2.60 |
|
533104 |
Glob.Spirits |
B |
10.00 |
367.40 |
365.50 |
399.80 |
365.50 |
384.40 |
4.63 |
28865 |
112.06 |
2679 |
13.26 |
411.30 |
60.75 |
|
530263 |
Global Cap. |
Z |
10.00 |
1.55 |
1.62 |
1.62 |
1.62 |
1.62 |
4.52 |
5562 |
0.09 |
12 |
-2.05 |
1.62 |
0.49 |
|
532773 |
Global Vec.H |
Z |
10.00 |
49.15 |
51.00 |
51.00 |
49.25 |
49.75 |
1.22 |
7482 |
3.73 |
26 |
-3.09 |
69.70 |
30.65 |
|
540654 |
Globalspace |
T |
10.00 |
60.60 |
58.15 |
63.55 |
58.15 |
63.10 |
4.13 |
7987 |
4.97 |
33 |
10.79 |
135.85 |
44.00 |
|
542351 |
Gloster |
X |
10.00 |
472.15 |
488.80 |
499.95 |
478.30 |
484.80 |
2.68 |
2732 |
13.33 |
56 |
10.12 |
684.95 |
306.00 |
|
507488 |
GM Breweries |
Z |
10.00 |
410.00 |
417.95 |
428.00 |
413.00 |
424.25 |
3.48 |
2275 |
9.59 |
81 |
14.77 |
475.00 |
220.00 |
|
505255 |
GMM Pfaudler |
A1 |
2.00 |
3723.60 |
3750.00 |
3793.45 |
3740.15 |
3755.30 |
0.85 |
4243 |
159.53 |
1349 |
69.67 |
6913.85 |
1826.00 |
|
532754 |
GMR Infrast. |
A1 |
1.00 |
26.10 |
26.35 |
27.20 |
26.10 |
27.05 |
3.64 |
5929395 |
1597.40 |
1939 |
-5.45 |
29.30 |
14.10 |
|
540124 |
GNA Axles |
B |
10.00 |
354.40 |
364.15 |
370.80 |
361.30 |
366.75 |
3.48 |
3271 |
12.02 |
238 |
16.54 |
423.15 |
132.00 |
|
500670 |
GNFC |
A1 |
10.00 |
211.20 |
212.95 |
214.70 |
208.95 |
210.75 |
-0.21 |
57937 |
122.67 |
1523 |
6.59 |
254.50 |
95.70 |
|
513536 |
GNRL |
X |
10.00 |
12.83 |
12.88 |
14.11 |
12.88 |
14.11 |
9.98 |
63526 |
8.71 |
225 |
-6.47 |
16.18 |
9.02 |
|
509567 |
Goa Carbon |
T |
10.00 |
264.10 |
273.00 |
274.85 |
268.50 |
270.05 |
2.25 |
2401 |
6.51 |
80 |
-12.96 |
375.05 |
109.25 |
|
542850 |
Goblin India |
M |
10.00 |
26.00 |
24.40 |
28.50 |
24.40 |
27.00 |
3.85 |
10000 |
2.66 |
5 |
8.18 |
101.00 |
23.50 |
|
506480 |
GOCL Corp |
B |
2.00 |
234.80 |
235.00 |
247.80 |
235.00 |
237.95 |
1.34 |
2630 |
6.37 |
90 |
15.87 |
297.00 |
111.00 |
|
530317 |
Godavari Drg |
X |
10.00 |
43.50 |
44.00 |
47.85 |
44.00 |
46.05 |
5.86 |
21492 |
9.94 |
161 |
11.04 |
49.20 |
9.00 |
|
532734 |
Godawari Pow |
A1 |
10.00 |
528.00 |
530.10 |
550.00 |
530.10 |
536.55 |
1.62 |
51253 |
276.23 |
1600 |
8.85 |
559.00 |
81.00 |
|
500163 |
Godfrey Phil |
A1 |
2.00 |
962.40 |
969.50 |
973.15 |
959.30 |
966.50 |
0.43 |
3581 |
34.58 |
251 |
16.15 |
1480.40 |
732.40 |
|
540743 |
Godrej Agrov |
A1 |
10.00 |
538.70 |
539.05 |
547.85 |
538.05 |
543.75 |
0.94 |
3370 |
18.27 |
245 |
32.46 |
597.95 |
265.05 |
|
532424 |
Godrej Cons. |
A1 |
1.00 |
778.30 |
779.10 |
795.85 |
779.10 |
787.00 |
1.12 |
44925 |
354.40 |
2243 |
52.68 |
795.85 |
425.10 |
|
500164 |
Godrej Inds. |
A1 |
1.00 |
419.05 |
421.90 |
423.75 |
413.05 |
417.40 |
-0.39 |
16177 |
67.61 |
935 |
39.34 |
483.00 |
234.00 |
|
533150 |
Godrej Prop. |
A1 |
5.00 |
1355.60 |
1356.00 |
1414.35 |
1355.60 |
1407.05 |
3.80 |
68571 |
958.63 |
3882 |
263.99 |
1527.00 |
505.95 |
|
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 | |
|
538787 |
Goenka Busin |
XT |
10.00 |
3.70 |
3.88 |
3.88 |
3.52 |
3.88 |
4.86 |
15471 |
0.60 |
43 |
-4.51 |
3.88 |
0.85 |
|
533189 |
Goenka Diamn |
Z |
1.00 |
1.12 |
1.14 |
1.17 |
1.11 |
1.16 |
3.57 |
534988 |
6.10 |
89 |
-14.50 |
1.22 |
0.21 |
|
532957 |
Gokak Textil |
XT |
10.00 |
23.90 |
24.35 |
24.35 |
23.90 |
24.30 |
1.67 |
1957 |
0.48 |
13 |
-0.40 |
24.35 |
8.03 |
|
532630 |
Gokaldas Exp |
B |
5.00 |
87.05 |
91.00 |
91.00 |
87.10 |
87.55 |
0.57 |
5990 |
5.29 |
128 |
-52.11 |
99.40 |
27.60 |
|
539725 |
Gokul Agro R |
B |
2.00 |
22.60 |
22.75 |
23.40 |
22.55 |
22.95 |
1.55 |
8087 |
1.85 |
112 |
12.61 |
27.50 |
7.99 |
|
532980 |
Gokul Refoil |
B |
2.00 |
22.00 |
23.65 |
23.65 |
20.70 |
21.60 |
-1.82 |
68600 |
15.06 |
565 |
9.43 |
23.65 |
8.03 |
|
590095 |
Gold BeES |
E |
1.00 |
42.55 |
42.80 |
42.83 |
42.56 |
42.76 |
0.49 |
455780 |
194.64 |
2648 |
-- |
49.50 |
34.45 |
|
538542 |
Goldcoin Hea |
X |
10.00 |
2.85 |
2.72 |
2.98 |
2.72 |
2.98 |
4.56 |
3616 |
0.10 |
8 |
-42.57 |
6.40 |
2.72 |
|
505576 |
Goldcrest Co |
X |
10.00 |
74.00 |
71.75 |
71.75 |
71.75 |
71.75 |
-3.04 |
99 |
0.07 |
1 |
8.86 |
115.00 |
56.30 |
|
500151 |
Golden Tobac |
B |
10.00 |
45.80 |
47.00 |
47.85 |
45.00 |
46.00 |
0.44 |
6778 |
3.12 |
149 |
8.81 |
60.00 |
18.00 |
|
526729 |
Goldiam Int. |
B |
10.00 |
203.70 |
210.55 |
218.70 |
209.05 |
217.10 |
6.58 |
18375 |
39.55 |
577 |
12.38 |
252.40 |
73.15 |
|
531439 |
Goldstn.Tech |
B |
10.00 |
9.76 |
9.91 |
10.06 |
9.80 |
10.02 |
2.66 |
3206 |
0.32 |
23 |
501.00 |
16.10 |
5.50 |
|
523676 |
Golkunda Dia |
X |
10.00 |
19.80 |
19.00 |
19.10 |
19.00 |
19.10 |
-3.54 |
52 |
0.01 |
3 |
8.53 |
21.90 |
13.10 |
|
530655 |
Goodluck (I) |
B |
2.00 |
72.10 |
73.50 |
74.70 |
73.40 |
74.00 |
2.64 |
10574 |
7.82 |
175 |
5.74 |
84.00 |
20.65 |
|
500166 |
Goodricke |
X |
10.00 |
259.20 |
263.00 |
270.75 |
261.45 |
269.40 |
3.94 |
10858 |
29.14 |
177 |
13.45 |
322.70 |
90.00 |
|
500168 |
Goodyear (I) |
A1 |
10.00 |
921.80 |
929.70 |
941.00 |
925.30 |
934.35 |
1.36 |
1729 |
16.12 |
296 |
31.40 |
1202.00 |
531.25 |
|
531608 |
Gorani Inds. |
X |
10.00 |
14.35 |
13.65 |
13.65 |
13.65 |
13.65 |
-4.88 |
1 |
0.00 |
1 |
12.76 |
17.60 |
8.60 |
|
531111 |
Gothi Plasco |
P |
10.00 |
18.95 |
19.35 |
19.89 |
19.00 |
19.88 |
4.91 |
12600 |
2.49 |
51 |
12.05 |
19.89 |
6.81 |
|
509148 |
Govind Rubb. |
Z |
10.00 |
3.03 |
2.97 |
2.97 |
2.97 |
2.97 |
-1.98 |
3200 |
0.10 |
13 |
-0.09 |
4.13 |
1.14 |
|
530709 |
Gowra Leasng |
XT |
10.00 |
16.30 |
17.10 |
17.10 |
16.50 |
16.50 |
1.23 |
31 |
0.01 |
4 |
5.69 |
20.90 |
12.65 |
|
530663 |
Goyal Asso. |
XT |
1.00 |
1.91 |
2.00 |
2.00 |
2.00 |
2.00 |
4.71 |
1938 |
0.04 |
11 |
22.22 |
2.00 |
0.28 |
|
532543 |
GP Petro. |
B |
5.00 |
42.80 |
43.95 |
44.00 |
43.25 |
43.60 |
1.87 |
22047 |
9.60 |
150 |
19.55 |
59.90 |
24.60 |
|
533761 |
GPT Infraprj |
B |
10.00 |
42.75 |
43.00 |
44.00 |
42.25 |
43.50 |
1.75 |
7685 |
3.33 |
118 |
8.97 |
51.45 |
13.00 |
|
539235 |
Grandeur Prd |
X |
10.00 |
294.90 |
294.90 |
294.90 |
294.90 |
294.90 |
0.00 |
94 |
0.28 |
7 |
-243.72 |
336.60 |
230.00 |
|
532482 |
Granules (I) |
A1 |
1.00 |
345.65 |
351.00 |
354.00 |
346.20 |
350.30 |
1.35 |
71608 |
250.73 |
2820 |
20.11 |
438.00 |
114.50 |
|
509488 |
Graphite Ind |
A1 |
2.00 |
309.25 |
310.55 |
325.50 |
310.55 |
323.00 |
4.45 |
111675 |
357.76 |
3442 |
-13.18 |
342.85 |
103.00 |
|
500300 |
Grasim Inds. |
A1 |
2.00 |
997.20 |
999.15 |
1052.80 |
999.15 |
1031.95 |
3.48 |
137344 |
1426.20 |
4371 |
20.29 |
1052.80 |
380.00 |
|
526751 |
Gratex Inds. |
XT |
10.00 |
10.39 |
10.90 |
10.90 |
10.90 |
10.90 |
4.91 |
100 |
0.01 |
3 |
33.03 |
13.30 |
8.50 |
|
505710 |
Grauer & Wei |
X |
1.00 |
42.70 |
43.15 |
43.65 |
42.55 |
43.30 |
1.41 |
210149 |
90.32 |
1077 |
17.89 |
60.90 |
27.50 |
|
509546 |
Graviss Hosp |
XT |
2.00 |
13.75 |
14.05 |
14.40 |
13.50 |
14.40 |
4.73 |
13354 |
1.92 |
16 |
-10.83 |
20.20 |
9.48 |
|
533282 |
Gravita |
B |
2.00 |
81.25 |
83.50 |
84.25 |
80.20 |
80.55 |
-0.86 |
8276 |
6.81 |
395 |
13.82 |
88.50 |
32.00 |
|
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 | |
|
532015 |
Gravity (I) |
XT |
10.00 |
1.58 |
1.51 |
1.65 |
1.51 |
1.60 |
1.27 |
5460 |
0.09 |
6 |
-17.78 |
1.99 |
0.95 |
|
501455 |
Greaves Cott |
A1 |
2.00 |
90.25 |
91.05 |
94.20 |
91.05 |
93.35 |
3.43 |
275215 |
256.60 |
3094 |
-583.44 |
147.10 |
66.00 |
|
531737 |
Greencrest F |
X |
1.00 |
0.56 |
0.57 |
0.57 |
0.56 |
0.56 |
0.00 |
20944 |
0.12 |
43 |
18.67 |
0.71 |
0.49 |
|
538979 |
Greenlam Ind |
B |
5.00 |
824.65 |
849.80 |
849.80 |
816.95 |
819.00 |
-0.69 |
140 |
1.16 |
26 |
32.07 |
1054.95 |
450.00 |
|
542857 |
Greenpanel I |
B |
1.00 |
170.75 |
168.40 |
178.15 |
162.25 |
164.95 |
-3.40 |
33651 |
56.59 |
1089 |
-201.16 |
188.00 |
23.80 |
|
526797 |
Greenply Ind |
A1 |
1.00 |
118.40 |
118.00 |
127.30 |
118.00 |
126.35 |
6.71 |
48217 |
58.95 |
755 |
217.84 |
169.90 |
70.20 |
|
508918 |
Greycells Ed |
X |
10.00 |
26.40 |
26.40 |
26.40 |
25.10 |
26.40 |
0.00 |
233 |
0.06 |
5 |
-14.04 |
39.25 |
22.95 |
|
506076 |
Grind Norton |
A1 |
5.00 |
696.20 |
707.50 |
744.00 |
701.00 |
731.90 |
5.13 |
1012 |
7.28 |
219 |
44.93 |
780.00 |
369.20 |
|
531449 |
GRM Overseas |
X |
10.00 |
503.10 |
509.00 |
553.40 |
509.00 |
530.60 |
5.47 |
3103 |
16.47 |
103 |
4.15 |
623.90 |
119.00 |
|
539522 |
Grovy |
XT |
10.00 |
31.80 |
32.20 |
32.20 |
32.10 |
32.10 |
0.94 |
100 |
0.03 |
2 |
-7.91 |
32.70 |
17.35 |
|
509152 |
GRP |
B |
10.00 |
835.20 |
841.00 |
875.65 |
836.00 |
836.00 |
0.10 |
1589 |
13.55 |
195 |
-17.51 |
1028.00 |
504.00 |
|
513059 |
GS Auto Int |
XT |
5.00 |
4.65 |
4.45 |
4.88 |
4.42 |
4.42 |
-4.95 |
20450 |
0.91 |
10 |
-3.98 |
6.39 |
2.40 |
|
538057 |
GS CPSE ET G |
B |
10.00 |
21.04 |
21.22 |
21.39 |
21.12 |
21.29 |
1.19 |
218209 |
46.39 |
491 |
-- |
22.95 |
11.55 |
|
590109 |
GS N.Shariah |
B |
10.00 |
364.93 |
365.00 |
365.00 |
365.00 |
365.00 |
0.02 |
4 |
0.01 |
2 |
-- |
384.45 |
186.90 |
|
511543 |
GSB Finance |
X |
10.00 |
5.74 |
6.01 |
6.01 |
6.01 |
6.01 |
4.70 |
2 |
0.00 |
2 |
-27.32 |
9.83 |
4.51 |
|
500690 |
GSFC |
A1 |
2.00 |
79.00 |
79.00 |
81.15 |
78.30 |
78.55 |
-0.57 |
120454 |
96.34 |
893 |
15.02 |
97.70 |
29.90 |
|
532951 |
GSS Infotech |
B |
10.00 |
45.80 |
46.95 |
47.70 |
38.00 |
46.40 |
1.31 |
14757 |
6.79 |
302 |
309.33 |
69.40 |
19.00 |
|
500160 |
GTL |
B |
10.00 |
6.75 |
6.47 |
7.08 |
6.42 |
7.08 |
4.89 |
204126 |
13.89 |
224 |
0.89 |
9.13 |
0.99 |
|
532775 |
GTL Infrast. |
B |
10.00 |
1.02 |
1.05 |
1.07 |
1.04 |
1.07 |
4.90 |
5615822 |
60.02 |
719 |
-0.76 |
1.07 |
0.21 |
|
500170 |
GTN Inds. |
T |
10.00 |
14.11 |
14.78 |
14.78 |
13.41 |
14.49 |
2.69 |
2392 |
0.35 |
13 |
-2.05 |
15.25 |
4.95 |
|
532744 |
GTN Textiles |
B |
10.00 |
7.13 |
6.78 |
7.40 |
6.78 |
7.15 |
0.28 |
6292 |
0.45 |
11 |
-0.54 |
8.01 |
4.80 |
|
540602 |
GTPL Hathway |
B |
10.00 |
134.20 |
138.00 |
138.00 |
132.25 |
132.80 |
-1.04 |
28582 |
38.36 |
1213 |
14.17 |
163.00 |
33.00 |
|
509079 |
Gufic Bio Sc |
B |
1.00 |
120.90 |
119.45 |
124.90 |
119.45 |
122.05 |
0.95 |
4911 |
6.00 |
206 |
38.99 |
137.40 |
37.54 |
|
530001 |
Guj.Alkalies |
A1 |
10.00 |
338.05 |
336.00 |
350.00 |
335.10 |
339.65 |
0.47 |
22542 |
76.75 |
749 |
14.77 |
440.75 |
165.00 |
|
524226 |
Guj.Amb.Exp. |
A1 |
1.00 |
137.55 |
141.60 |
143.50 |
140.30 |
141.50 |
2.87 |
17431 |
24.68 |
389 |
14.83 |
146.90 |
42.52 |
|
522217 |
Guj.Apollo I |
B |
10.00 |
245.25 |
273.90 |
273.90 |
225.00 |
230.95 |
-5.83 |
27301 |
66.12 |
1882 |
5.20 |
273.90 |
100.00 |
|
513507 |
Guj.Contain. |
P |
10.00 |
18.50 |
18.50 |
18.50 |
18.50 |
18.50 |
0.00 |
100 |
0.02 |
1 |
8.15 |
22.88 |
7.65 |
|
514386 |
Guj.Cotex |
X |
5.00 |
1.83 |
1.74 |
1.74 |
1.74 |
1.74 |
-4.92 |
8646 |
0.15 |
15 |
21.75 |
2.46 |
1.20 |
|
526965 |
Guj.Craft In |
XT |
10.00 |
39.35 |
37.40 |
39.35 |
37.40 |
38.05 |
-3.30 |
683 |
0.26 |
7 |
4.99 |
49.90 |
16.80 |
|
511441 |
Guj.Credit |
XT |
10.00 |
4.30 |
4.51 |
4.51 |
4.51 |
4.51 |
4.88 |
138 |
0.01 |
2 |
18.79 |
11.50 |
4.26 |
|
507960 |
Guj.Hotels |
X |
10.00 |
106.70 |
105.00 |
108.95 |
103.50 |
103.55 |
-2.95 |
1143 |
1.20 |
24 |
12.74 |
118.90 |
71.00 |
|
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 | |
|
517300 |
Guj.Ind.Pow. |
A1 |
10.00 |
78.15 |
78.80 |
79.85 |
78.00 |
79.00 |
1.09 |
25946 |
20.46 |
427 |
5.46 |
94.50 |
42.50 |
|
517372 |
Guj.Intrux |
X |
10.00 |
113.95 |
130.00 |
130.00 |
108.00 |
112.95 |
-0.88 |
2743 |
3.13 |
44 |
8.73 |
130.00 |
60.00 |
|
531341 |
Guj.Investa |
X |
10.00 |
3.21 |
3.25 |
3.26 |
3.25 |
3.26 |
1.56 |
403 |
0.01 |
3 |
7.41 |
3.54 |
1.33 |
|
500174 |
Guj.Lease Fi |
B |
10.00 |
3.04 |
2.95 |
2.95 |
2.89 |
2.90 |
-4.61 |
17344 |
0.50 |
45 |
26.36 |
3.44 |
1.08 |
|
532181 |
Guj.Mineral |
A1 |
2.00 |
58.90 |
59.00 |
60.95 |
58.95 |
60.35 |
2.46 |
113096 |
67.99 |
1071 |
8.85 |
69.70 |
29.50 |
|
506858 |
Guj.Petrosyn |
XT |
10.00 |
14.70 |
14.70 |
14.70 |
13.97 |
13.97 |
-4.97 |
47 |
0.01 |
6 |
4.15 |
21.00 |
5.30 |
|
533248 |
Guj.Pipavav |
A1 |
10.00 |
87.55 |
87.60 |
90.40 |
87.60 |
89.35 |
2.06 |
33745 |
30.12 |
534 |
15.09 |
105.85 |
45.50 |
|
517288 |
Guj.Poly-Avx |
X |
10.00 |
8.30 |
8.30 |
8.71 |
8.30 |
8.71 |
4.94 |
2013 |
0.17 |
7 |
24.19 |
10.35 |
4.74 |
|
523836 |
Guj.Raffia |
T |
10.00 |
19.00 |
19.95 |
19.95 |
19.95 |
19.95 |
5.00 |
10 |
0.00 |
1 |
28.91 |
19.95 |
6.71 |
|
518029 |
Guj.Sidh.Cem |
B |
10.00 |
39.65 |
41.00 |
41.05 |
38.00 |
39.55 |
-0.25 |
45087 |
18.04 |
410 |
10.60 |
45.45 |
13.10 |
|
532702 |
Guj.St.Petro |
A1 |
10.00 |
210.20 |
211.00 |
212.00 |
207.55 |
208.40 |
-0.86 |
44774 |
93.83 |
1579 |
8.28 |
263.45 |
146.00 |
|
532160 |
Guj.Stat.Fin |
T |
10.00 |
3.43 |
3.42 |
3.42 |
3.42 |
3.42 |
-0.29 |
4410 |
0.15 |
13 |
-0.25 |
3.81 |
0.65 |
|
524314 |
Guj.Terc Lab |
X |
10.00 |
7.60 |
7.26 |
7.50 |
7.26 |
7.50 |
-1.32 |
1190 |
0.09 |
4 |
-8.43 |
10.27 |
6.05 |
|
506879 |
Guj.Themis.B |
X |
5.00 |
234.50 |
236.00 |
254.90 |
236.00 |
245.70 |
4.78 |
20883 |
50.47 |
265 |
9.49 |
303.80 |
54.05 |
|
542812 |
Gujarat Flur |
A1 |
10.00 |
608.45 |
619.25 |
619.25 |
593.95 |
601.75 |
-1.10 |
4970 |
30.28 |
551 |
3.03 |
649.70 |
219.00 |
|
539336 |
Gujarat Gas |
A1 |
2.00 |
366.60 |
372.95 |
372.95 |
366.65 |
368.50 |
0.52 |
25144 |
92.58 |
1471 |
25.82 |
411.20 |
191.00 |
|
531881 |
Gujarat Met. |
Z |
100.00 |
19.30 |
19.30 |
19.30 |
18.95 |
18.95 |
-1.81 |
21 |
0.00 |
3 |
-0.28 |
21.00 |
5.57 |
|
538567 |
Gulf Oil Lub |
A1 |
2.00 |
715.70 |
715.40 |
724.35 |
712.60 |
714.80 |
-0.13 |
1876 |
13.47 |
308 |
21.39 |
849.05 |
450.00 |
|
532457 |
Gulshan Poly |
B |
1.00 |
97.55 |
100.00 |
102.55 |
98.65 |
101.70 |
4.25 |
30216 |
30.41 |
787 |
15.97 |
102.55 |
19.90 |
|
523277 |
GV Films |
XT |
1.00 |
0.49 |
0.50 |
0.51 |
0.47 |
0.50 |
2.04 |
442852 |
2.17 |
202 |
-50.00 |
0.52 |
0.22 |
|
533275 |
Gyscoal Allo |
B |
1.00 |
3.15 |
3.09 |
3.20 |
3.09 |
3.15 |
0.00 |
11214 |
0.35 |
16 |
-0.46 |
3.90 |
1.15 |
|
|