homenull

   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
G Companies Traded as on 10/12/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532139 G Tech Info. XT 1.00 1.79 1.79 1.79 1.79 1.79 0.00 331 0.01 1 -- 2.11 1.79
505714 Gabriel (I) B 1.00 126.40 126.00 126.00 121.75 122.75 -2.89 10743 13.21 176 17.12 203.60 115.90
532155 GAIL (I) A1 10.00 334.70 330.55 337.30 328.25 332.25 -0.73 142717 475.19 1998 13.61 398.80 296.00
539228 Gala Global B 5.00 45.50 45.30 45.50 45.15 45.15 -0.77 3682 1.67 35 69.46 189.05 32.10
538881 Galada Fin. X 10.00 13.30 13.30 13.30 13.30 13.30 0.00 401 0.05 2 443.33 22.95 13.30
526073 Galaxy Bear. P 10.00 100.25 95.25 95.25 95.25 95.25 -4.99 1100 1.05 5 5.93 141.00 30.05
506186 Galaxy Enter XT 10.00 28.15 28.15 28.15 28.15 28.15 0.00 20 0.01 1 -3.96 35.70 16.50
540935 Galaxy Surf. B 10.00 1169.80 1160.00 1162.55 1135.10 1149.10 -1.77 131 1.52 29 23.49 1742.80 1121.00
533265 Gallant Ispt B 1.00 34.80 38.45 38.45 32.50 33.15 -4.74 1406 0.47 44 8.98 50.65 20.82
532726 Gallantt Met B 10.00 55.50 54.45 55.70 53.05 53.90 -2.88 3751 2.02 33 5.21 66.00 35.05
532959 Gammon Infra T 2.00 0.71 0.70 0.74 0.68 0.73 2.82 215691 1.49 92 -2.28 4.76 0.55
513108 Gandhi Sp.Tu B 5.00 360.15 355.10 358.00 355.10 358.00 -0.60 433 1.54 15 13.25 444.95 315.00
500153 Ganesh Benzo X 1.00 53.35 51.55 51.60 49.80 50.75 -4.87 62266 31.59 200 3.17 104.00 49.80
541703 Ganesh Films M 10.00 75.90 72.50 76.30 72.50 76.15 0.33 6400 4.76 4 2538.33 86.00 72.50
526367 Ganesh Hsg. B 10.00 57.40 55.20 56.00 52.90 53.65 -6.53 10306 5.62 159 5.19 189.65 52.90
514167 Ganesha Ecos B 10.00 250.80 243.20 258.00 242.00 258.00 2.87 682 1.67 19 13.06 480.00 242.00
540647 Ganges Sec T 10.00 45.10 45.50 45.50 45.50 45.50 0.89 570 0.26 2 252.78 125.15 41.50
521176 Gangotri Tex Z 5.00 2.20 2.09 2.09 2.09 2.09 -5.00 8551 0.18 12 5.50 5.83 1.00
542011 Garden R.Shp B 10.00 95.00 94.00 94.00 91.25 92.90 -2.21 718 0.67 32 12.26 109.50 77.00
500155 Garden Silk B 10.00 20.25 20.30 20.90 20.05 20.20 -0.25 2770 0.56 17 -1.22 53.60 18.00
526727 Garnet Const X 10.00 12.74 12.70 13.30 12.50 12.50 -1.88 3400 0.44 18 27.17 50.30 11.20
512493 Garnet Intl. X 10.00 46.70 44.00 50.00 43.00 46.10 -1.28 2260 1.05 32 -3.78 665.66 43.00
500655 Garware Poly X 10.00 234.10 234.10 234.10 220.00 222.20 -5.08 8027 17.89 103 8.41 290.00 134.30
509557 Garware Tech B 10.00 1203.70 1183.00 1199.00 1180.80 1192.30 -0.95 121 1.44 13 22.63 1358.60 880.00
532622 Gateway Dist A1 10.00 136.10 135.20 137.20 134.90 135.50 -0.44 1879 2.55 84 13.44 252.50 131.00
532345 Gati B 2.00 79.15 77.90 78.00 76.65 77.10 -2.59 65792 50.88 742 101.45 154.44 66.65
540613 Gautam Exim M 10.00 48.30 50.15 50.15 50.15 50.15 3.83 3000 1.50 1 19.82 57.80 42.10
524564 Gayatri Bio XT 10.00 2.98 3.11 3.12 2.84 3.12 4.70 5000 0.14 16 -3.90 11.42 2.47
541546 Gayatri High B 2.00 1.17 1.12 1.12 1.12 1.12 -4.27 100 0.00 1 -0.23 10.90 1.00
532183 Gayatri Suga X 10.00 2.83 2.77 2.95 2.77 2.94 3.89 5814 0.16 14 1.20 15.00 2.77
539009 GBL Inds. X 10.00 64.95 65.90 65.95 64.85 65.95 1.54 52072 34.23 408 43.97 65.95 19.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532309 GE Power Ind B 10.00 815.90 810.05 819.95 799.40 815.65 -0.03 896 7.23 67 321.12 1048.00 660.00
500620 GE Shipping A1 10.00 304.15 297.40 306.00 297.40 304.50 0.12 2368 7.20 239 -5.82 482.40 266.10
522275 GE T&D India A1 2.00 222.50 222.50 228.40 219.50 226.75 1.91 1324 2.95 50 24.92 472.50 219.00
504028 GEE X 2.00 29.65 31.15 31.80 29.00 30.90 4.22 2685 0.79 31 16.09 65.95 25.20
532764 GeeCee Vent. B 10.00 126.10 124.45 127.50 122.00 126.75 0.52 604 0.74 16 7.84 188.50 101.00
539486 Geetanjali C XT 10.00 0.88 0.88 0.88 0.88 0.88 0.00 541 0.00 6 44.00 1.90 0.81
532318 Gemini Comm. Z 1.00 0.30 0.30 0.30 0.30 0.30 0.00 1 0.00 1 -0.06 2.25 0.27
539407 Generic Engg X 5.00 146.25 149.60 149.75 141.70 144.70 -1.06 7345 10.72 48 41.34 194.40 74.92
531592 Generic Phar XT 10.00 100.35 105.35 105.35 105.35 105.35 4.98 245 0.26 15 24.85 105.35 35.20
531739 Gennex Lab X 1.00 3.78 3.62 3.77 3.58 3.61 -4.50 88808 3.26 77 45.13 6.90 2.71
538961 Genus Paper B 1.00 9.10 9.15 9.15 8.60 8.73 -4.07 56829 5.04 99 15.05 16.70 8.60
530343 Genus Power B 1.00 28.70 28.50 28.50 27.50 27.65 -3.66 4886 1.36 54 12.92 86.00 23.00
532285 Geojit Finl. B 1.00 43.60 41.15 44.00 41.15 42.60 -2.29 9471 4.02 101 17.53 127.50 37.90
505250 GG Dandekar X 1.00 64.25 61.10 66.95 61.10 66.95 4.20 104 0.06 5 -7.95 97.95 60.30
500171 GHCL A1 10.00 219.60 216.00 223.80 214.05 218.10 -0.68 10311 22.50 289 7.29 357.50 189.50
511676 GIC Housing A1 10.00 225.85 222.20 225.20 222.00 223.95 -0.84 3220 7.20 97 6.10 480.00 213.35
540755 GIC India A1 5.00 275.00 275.25 275.25 270.35 271.95 -1.11 3042 8.27 184 15.19 404.95 270.35
532716 Gillanders A B 10.00 58.95 57.90 58.85 53.50 53.95 -8.48 2121 1.18 7 -22.67 89.60 50.00
507815 Gillette (I) A1 10.00 6496.40 6385.00 6385.00 6258.40 6295.90 -3.09 293 18.46 127 89.19 7112.10 6221.00
590025 Ginni Filam. B 10.00 15.90 15.75 15.95 15.65 15.85 -0.31 6636 1.05 43 14.15 46.95 14.65
532715 Gitanjali Gm Z 10.00 1.07 1.02 1.02 1.02 1.02 -4.67 149467 1.52 95 0.06 83.00 1.02
500676 GlaxoSmith.C A1 10.00 7526.10 7439.30 7548.00 7420.75 7495.90 -0.40 1660 124.43 367 37.03 7840.00 5725.00
500660 GlaxoSmith.P A1 10.00 1350.40 1354.00 1365.00 1325.25 1355.45 0.37 1125 15.07 273 59.71 1812.00 1020.00
532296 Glenmark Pha A1 1.00 642.85 628.10 645.00 628.05 635.75 -1.10 39400 251.14 1140 19.86 711.55 483.60
513528 Glittek Gran X 5.00 1.80 1.71 1.71 1.71 1.71 -5.00 111 0.00 1 34.20 4.67 1.71
501848 Glob.Offshr. T 10.00 13.07 13.07 13.07 13.07 13.07 0.00 100 0.01 1 -0.26 45.05 10.25
533104 Glob.Spirits B 10.00 147.05 142.40 151.40 139.90 142.10 -3.37 9937 14.24 254 31.51 215.00 107.75
531463 Global Infra X 10.00 8.12 7.96 7.96 7.96 7.96 -1.97 310 0.02 4 -12.06 120.65 7.96
532773 Global Vec.H B 10.00 62.95 60.50 61.50 60.50 61.50 -2.30 510 0.31 6 -10.41 190.10 54.65
540654 Globalspace M 10.00 61.00 60.00 60.00 60.00 60.00 -1.64 2000 1.20 1 29.70 73.20 60.00
507488 GM Breweries B 10.00 642.90 639.00 639.00 615.00 617.85 -3.90 2675 16.63 207 12.75 969.60 495.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505255 GMM Pfaudler B 2.00 1091.15 1090.00 1090.00 1070.00 1073.65 -1.60 532 5.72 39 45.19 1200.20 636.10
532754 GMR Infrast. A1 1.00 15.20 14.90 15.15 14.75 14.90 -1.97 811619 121.43 620 -8.76 25.00 14.55
540124 GNA Axles B 10.00 354.60 350.00 350.00 335.00 337.90 -4.71 6665 22.87 283 12.22 577.50 307.00
500670 GNFC A1 10.00 339.60 334.50 338.50 332.70 333.85 -1.69 50226 168.57 1509 5.00 547.00 315.55
513536 GNRL X 10.00 15.00 15.35 15.35 15.35 15.35 2.33 251 0.04 1 43.86 35.00 14.95
509567 Goa Carbon B 10.00 488.10 481.00 481.00 465.00 466.90 -4.34 8836 41.68 480 10.54 1215.40 399.80
506480 GOCL Corp B 2.00 310.70 308.10 318.90 305.00 312.50 0.58 368 1.14 38 45.29 700.00 261.25
530317 Godavari Drg X 10.00 23.55 22.75 23.00 22.75 23.00 -2.34 700 0.16 5 16.55 44.40 20.00
532734 Godawari Pow B 10.00 265.25 279.90 279.90 250.05 251.60 -5.15 10703 27.27 432 2.91 623.00 182.20
500163 Godfrey Phil A1 2.00 888.25 865.00 881.00 861.75 866.70 -2.43 33125 288.18 1071 19.41 1079.75 640.45
540743 Godrej Agrov A1 10.00 501.70 500.00 500.00 485.00 488.90 -2.55 8321 40.72 602 34.77 736.80 485.00
532424 Godrej Cons. A1 1.00 751.55 741.00 741.80 732.00 737.15 -1.92 7003 51.58 384 37.12 979.33 628.15
500164 Godrej Inds. A1 1.00 542.65 531.25 547.05 527.50 532.75 -1.82 32259 173.58 1844 28.57 656.90 434.10
533150 Godrej Prop. A1 5.00 657.35 641.05 644.60 634.00 637.20 -3.07 11274 71.96 618 118.66 917.00 462.00
538787 Goenka Busin X 10.00 1.79 1.76 1.76 1.76 1.76 -1.68 211 0.00 5 -0.20 77.80 1.76
533189 Goenka Diamn Z 1.00 0.33 0.33 0.34 0.33 0.33 0.00 51656 0.17 9 -6.60 0.76 0.24
532957 Gokak Textil XT 10.00 24.00 22.80 25.20 22.80 25.20 5.00 536 0.13 4 -0.50 66.75 22.80
532630 Gokaldas Exp B 5.00 76.30 75.80 76.00 75.75 76.00 -0.39 3424 2.60 33 -64.96 142.60 65.55
539725 Gokul Agro R B 2.00 11.66 11.20 11.62 11.00 11.17 -4.20 2114 0.24 33 -74.47 33.00 10.26
532980 Gokul Refoil B 2.00 11.96 11.26 11.49 10.77 11.00 -8.03 653159 71.85 33 7.33 24.50 7.66
590095 Gold BeES E 100.00 2752.57 2775.10 2811.00 2775.10 2808.62 2.04 1560 43.68 140 -- 2865.33 2545.10
500151 Golden Tobac T 10.00 25.50 25.45 25.45 25.45 25.45 -0.20 100 0.03 1 -20.69 72.15 24.00
526729 Goldiam Int. B 10.00 90.10 88.00 92.00 85.65 89.00 -1.22 13442 12.00 126 6.56 94.40 50.60
531439 Goldstn.Tech B 10.00 17.40 18.25 18.25 16.70 18.25 4.89 4327 0.79 28 23.10 29.95 9.10
513309 Golkonda Alu Z 10.00 3.71 3.71 3.71 3.71 3.71 0.00 39 0.00 2 1.26 3.92 2.02
530655 Goodluck (I) B 2.00 66.35 66.00 66.00 63.25 63.25 -4.67 1080 0.69 39 6.89 142.50 58.60
500166 Goodricke X 10.00 267.25 260.00 269.75 260.00 262.15 -1.91 7412 19.63 114 38.61 489.00 245.05
500168 Goodyear (I) B 10.00 915.40 914.00 925.00 905.10 912.00 -0.37 440 4.02 73 18.60 1298.70 850.00
526717 Gopala Poly. X 10.00 68.60 67.00 73.00 67.00 67.85 -1.09 34755 23.51 182 7.05 180.00 56.60
531608 Gorani Inds. XT 10.00 18.95 19.85 19.85 19.85 19.85 4.75 10 0.00 1 18.05 41.15 15.80
509148 Govind Rubb. X 10.00 6.39 6.99 6.99 5.93 6.05 -5.32 3651 0.23 13 -0.36 28.00 5.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530709 Gowra Leasng XT 10.00 16.80 16.00 16.00 16.00 16.00 -4.76 400 0.06 6 6.67 27.00 16.00
530663 Goyal Asso. XT 1.00 2.91 2.92 2.93 2.92 2.93 0.69 360000 10.53 19 -15.42 5.01 2.62
532543 GP Petro. B 5.00 68.05 67.30 69.90 66.10 66.25 -2.65 3168 2.13 38 21.30 96.80 66.00
533761 GPT Infraprj B 10.00 57.50 57.50 58.20 55.00 57.15 -0.61 320 0.18 7 8.66 247.25 53.75
539235 Grandeur Prd X 10.00 269.50 269.50 269.50 264.15 264.15 -1.99 101 0.27 2 160.09 323.35 48.80
532482 Granules (I) A1 1.00 84.25 84.00 84.00 79.00 81.20 -3.62 96121 78.63 812 12.32 150.50 71.75
509488 Graphite Ind A1 2.00 890.20 880.00 900.55 863.80 896.35 0.69 43749 390.24 2364 6.83 1126.40 597.00
500300 Grasim Inds. A1 2.00 802.85 794.75 796.00 778.70 791.45 -1.42 29588 233.03 1008 29.91 1258.40 756.00
505710 Grauer & Wei B 1.00 49.80 49.55 50.00 48.50 48.80 -2.01 59990 29.43 286 18.07 85.50 41.80
533282 Gravita B 2.00 72.60 71.90 72.50 71.05 72.35 -0.34 275 0.20 11 12.18 205.00 57.90
532015 Gravity (I) XT 10.00 2.87 3.01 3.01 3.01 3.01 4.88 10 0.00 1 -5.02 5.67 2.20
501455 Greaves Cott A1 2.00 118.25 117.90 118.40 113.50 114.00 -3.59 43351 49.95 741 13.82 165.00 111.10
531737 Greencrest F X 1.00 5.87 5.76 5.76 5.76 5.76 -1.87 10221 0.59 8 -288.00 46.15 5.76
526797 Greenply Ind B 1.00 138.90 134.10 135.50 132.55 134.55 -3.13 7322 9.82 169 15.45 401.05 110.00
506076 Grind Norton B 5.00 502.15 486.00 492.00 485.10 489.00 -2.62 127 0.62 11 32.07 589.85 471.80
509152 GRP B 10.00 985.00 975.50 985.00 968.00 977.00 -0.81 3509 34.56 5 44.96 1768.00 968.00
511288 Gruh Finance A1 2.00 295.05 290.00 291.00 279.60 281.70 -4.52 14278 40.64 463 47.58 381.95 244.10
513059 GS Auto Int X 5.00 8.36 8.00 9.25 7.76 9.23 10.41 2341 0.21 10 -5.63 19.00 7.36
538057 GS CPSE ET G B 10.00 22.50 20.25 22.40 20.25 22.33 -0.76 25563509 5679.26 5974 -- 31.49 20.25
590109 GS N.Shariah B 10.00 235.85 241.00 241.00 241.00 241.00 2.18 6 0.01 1 -- 310.00 197.90
511543 GSB Finance XT 10.00 9.78 9.77 9.77 9.77 9.77 -0.10 1 0.00 1 -24.43 14.12 6.57
500690 GSFC A1 2.00 106.35 104.00 104.10 102.35 102.75 -3.39 138221 142.75 773 6.29 166.30 85.60
532951 GSS Infotech B 10.00 119.70 116.80 116.80 109.10 110.90 -7.35 57274 64.73 606 13.12 133.00 25.50
500160 GTL B 10.00 5.61 5.31 5.70 5.31 5.50 -1.96 14730 0.81 46 -0.04 19.65 5.00
532775 GTL Infrast. T 10.00 0.97 0.97 0.99 0.93 0.93 -4.12 299185 2.81 131 -0.49 7.85 0.90
500170 GTN Inds. B 10.00 11.45 10.88 11.15 10.88 11.15 -2.62 103 0.01 3 -2.72 24.45 8.40
532744 GTN Textiles B 10.00 12.00 10.80 11.95 10.80 11.95 -0.42 501 0.05 2 -3.61 27.00 9.42
540602 GTPL Hathway B 10.00 83.95 82.00 87.95 82.00 83.50 -0.54 2066 1.72 58 130.47 187.20 60.35
509079 Gufic Bio Sc B 1.00 88.45 86.75 88.50 84.60 87.70 -0.85 2365 2.04 60 35.94 164.35 83.70
540938 Guj. Hy-Spin M 10.00 6.04 5.44 5.44 5.44 5.44 -9.93 10000 0.54 1 60.44 12.00 5.44
530001 Guj.Alkalies A1 10.00 541.65 520.05 534.75 517.20 523.00 -3.44 3029 15.92 207 5.56 932.35 433.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524226 Guj.Amb.Exp. B 2.00 230.50 225.10 225.10 213.00 217.80 -5.51 7805 17.12 294 10.94 309.85 172.00
522217 Guj.Apollo I B 10.00 159.75 156.10 166.95 151.55 166.85 4.44 2244 3.54 32 98.73 252.00 139.75
523768 Guj.Borosil X 5.00 97.70 95.80 97.00 94.00 96.30 -1.43 7998 7.67 137 47.21 155.40 89.20
526965 Guj.Craft In XT 10.00 41.80 41.80 41.80 41.80 41.80 0.00 1 0.00 1 11.00 72.90 31.60
500173 Guj.Fluoroch A1 1.00 880.80 879.10 896.85 869.00 891.30 1.19 3545 31.29 340 13.29 958.00 722.40
531410 Guj.Foils XT 10.00 2.23 2.23 2.23 2.23 2.23 0.00 500 0.01 1 -0.01 16.90 2.23
507960 Guj.Hotels X 10.00 108.95 108.00 108.00 107.00 108.00 -0.87 10006 10.81 13 11.43 144.20 105.05
517300 Guj.Ind.Pow. B 10.00 78.80 77.80 77.85 75.20 76.25 -3.24 15108 11.55 207 17.02 140.75 68.00
517372 Guj.Intrux X 10.00 98.00 90.05 104.95 87.20 99.95 1.99 1570 1.52 27 7.53 164.70 80.20
500174 Guj.Lease Fi T 10.00 1.70 1.78 1.78 1.78 1.78 4.71 2866 0.05 5 -29.67 1.78 1.05
532181 Guj.Mineral A1 2.00 86.15 84.10 85.30 83.00 85.00 -1.33 13344 11.31 156 18.89 174.60 81.35
506858 Guj.Petrosyn XT 10.00 23.40 22.25 22.25 22.25 22.25 -4.91 120 0.03 3 63.57 36.65 19.90
533248 Guj.Pipavav A1 10.00 96.10 93.45 95.35 93.10 94.40 -1.77 197910 187.81 79 22.69 168.40 90.05
517288 Guj.Poly-Avx X 10.00 38.40 38.50 40.45 38.10 38.75 0.91 4853 1.89 49 8.16 41.45 8.13
518029 Guj.Sidh.Cem B 10.00 22.35 22.20 22.80 21.40 21.50 -3.80 4978 1.09 50 7.44 40.70 21.40
532702 Guj.St.Petro A1 10.00 181.75 180.40 180.40 175.35 176.55 -2.86 14496 25.68 350 12.34 235.50 156.95
506879 Guj.Themis.B X 5.00 30.90 29.50 32.45 29.50 30.70 -0.65 311 0.09 15 9.53 63.50 28.50
513337 Guj.Toolroom XT 10.00 5.66 5.38 5.38 5.38 5.38 -4.95 20 0.00 1 -9.44 12.28 5.38
539336 Gujarat Gas A1 10.00 637.15 630.50 634.00 626.00 627.45 -1.52 613 3.85 64 29.95 935.00 598.85
531881 Gujarat Met. X 100.00 16.50 15.70 15.70 15.70 15.70 -4.85 250 0.04 1 -34.89 39.00 13.80
538567 Gulf Oil Lub B 2.00 798.55 791.95 792.00 774.00 777.85 -2.59 270 2.11 48 23.58 1095.00 618.00
532457 Gulshan Poly B 1.00 59.10 57.45 58.80 57.40 58.05 -1.78 281 0.16 5 11.47 98.90 48.10
523277 GV Films X 1.00 0.59 0.59 0.60 0.57 0.60 1.69 92888 0.54 43 -2.31 1.08 0.50
532708 GVK Power B 1.00 6.92 6.92 7.10 6.74 6.82 -1.45 225797 15.49 273 -1.15 27.85 6.58
533275 Gyscoal Allo B 1.00 6.89 7.38 7.38 7.00 7.00 1.60 15 0.00 11 -5.19 11.70 5.60