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 25/05/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505714 Gabriel (I) B 1.00 153.80 154.95 154.95 147.65 149.50 -2.80 16128 24.45 281 22.79 222.70 125.00
532155 GAIL (I) A1 10.00 306.80 311.00 322.65 310.50 319.60 4.17 637421 2031.11 8160 15.61 388.50 260.25
539228 Gala Global B 5.00 41.90 41.10 41.10 41.10 41.10 -1.91 4139 1.70 36 111.08 189.05 41.10
504697 Galada Pow T X 10.00 4.27 4.06 4.06 4.06 4.06 -4.92 180 0.01 1 23.88 8.75 4.06
506186 Galaxy Enter XT 10.00 28.10 27.10 29.50 27.10 29.50 4.98 409 0.11 5 -6.70 31.30 11.90
540935 Galaxy Surf. B 10.00 1372.15 1374.35 1375.25 1368.00 1373.90 0.13 343 4.71 40 33.29 1742.80 1343.15
533265 Gallant Ispt B 10.00 282.00 275.00 285.00 270.00 285.00 1.06 89841 253.96 44 15.01 387.90 173.55
532726 Gallantt Met B 10.00 47.75 50.10 50.10 50.10 50.10 4.92 13303 6.66 45 8.25 62.00 33.95
532959 Gammon Infra B 2.00 2.41 2.45 2.45 2.32 2.36 -2.07 458596 10.86 212 -7.37 5.41 2.02
513108 Gandhi Sp.Tu B 5.00 390.10 391.30 403.90 390.00 402.75 3.24 4548 18.16 83 16.45 444.95 280.00
500153 Ganesh Benzo X 1.00 86.25 86.25 87.45 83.35 85.90 -0.41 157174 134.07 816 17.32 108.35 34.50
526367 Ganesh Hsg. B 10.00 119.50 120.60 123.45 118.05 120.70 1.00 19412 23.37 275 8.38 189.65 105.10
514167 Ganesha Ecos B 10.00 381.70 384.70 389.75 375.30 389.75 2.11 75629 294.70 29 25.23 480.00 291.05
531813 Ganga Papers XT 10.00 71.35 71.35 71.40 71.35 71.40 0.07 69 0.05 5 38.18 88.00 10.55
521176 Gangotri Tex Z 5.00 1.10 1.10 1.10 1.10 1.10 0.00 600 0.01 3 2.68 1.21 0.91
500155 Garden Silk B 10.00 31.00 31.65 31.65 30.75 31.20 0.65 2542 0.80 34 -1.52 53.60 27.00
526727 Garnet Const X 10.00 16.70 15.90 17.25 15.90 16.75 0.30 1983 0.33 21 36.41 50.30 12.20
512493 Garnet Intl. XT 10.00 118.25 113.50 118.00 112.40 113.80 -3.76 464 0.53 30 13.05 665.66 112.40
509563 Garware Marn XT 10.00 3.70 3.70 3.70 3.70 3.70 0.00 5 0.00 1 74.00 7.05 3.58
500655 Garware Poly X 10.00 136.50 137.00 137.00 137.00 137.00 0.37 75 0.10 1 12.03 265.90 120.00
509557 Garware Wall B 10.00 929.60 956.00 958.95 918.65 923.60 -0.65 513 4.77 54 21.18 1089.00 760.00
532622 Gateway Dist A1 10.00 166.10 165.90 199.30 165.90 199.30 19.99 272785 528.50 2931 19.77 292.00 160.80
532345 Gati A1 2.00 97.70 98.50 106.40 96.70 99.70 2.05 503759 515.77 4527 20.35 154.44 87.60
532767 Gayatri Proj B 2.00 189.60 193.90 197.00 191.65 195.35 3.03 6817 13.20 260 24.79 237.55 146.10
532183 Gayatri Suga XT 10.00 8.27 8.27 8.27 8.27 8.27 0.00 2023 0.17 17 2.78 15.00 6.91
539009 GBL Inds. X 10.00 22.05 23.15 23.15 21.25 21.25 -3.63 47600 11.02 26 48.30 30.05 19.50
532309 GE Power Ind B 10.00 890.30 892.10 899.80 874.90 876.30 -1.57 1141 10.11 82 221.85 1048.00 605.50
500620 GE Shipping A1 10.00 328.40 331.40 332.40 326.00 328.20 -0.06 6621 21.82 239 -23.61 482.40 325.00
522275 GE T&D India A1 2.00 331.20 331.20 331.90 317.20 320.80 -3.14 13108 42.23 440 39.36 472.50 317.20
504028 GEE X 2.00 32.60 32.60 33.25 32.10 32.40 -0.61 2540 0.83 20 87.57 69.60 28.95
532764 GeeCee Vent. B 10.00 150.85 152.00 154.70 145.00 147.30 -2.35 5851 8.66 199 10.64 193.80 106.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539486 Geetanjali C XT 10.00 1.63 1.63 1.70 1.55 1.55 -4.91 242 0.00 4 -- 4.12 1.32
532318 Gemini Comm. T 1.00 0.89 0.85 0.85 0.85 0.85 -4.49 1 0.00 1 -17.00 2.25 0.82
531137 Gemstone Inv XT 1.00 1.15 1.15 1.15 1.15 1.15 0.00 20 0.00 1 57.50 1.40 0.75
539407 Generic Engg X 10.00 323.60 330.00 330.00 324.15 328.25 1.44 30345 99.26 170 54.17 330.00 107.65
506109 Genesys Intl B 5.00 237.15 235.00 242.50 235.00 241.10 1.67 2516 6.05 54 30.67 390.00 157.00
531739 Gennex Lab X 1.00 3.41 3.52 3.53 3.40 3.50 2.64 58436 2.01 55 50.00 6.90 3.25
538961 Genus Paper B 1.00 10.48 10.80 10.99 10.12 10.19 -2.77 80627 8.26 81 17.57 16.70 4.16
530343 Genus Power B 1.00 44.00 43.20 45.30 43.15 44.55 1.25 49448 22.05 289 22.28 86.00 39.80
532285 Geojit Finl. B 1.00 94.90 94.35 94.90 92.00 93.55 -1.42 11720 10.97 141 30.37 147.00 73.00
505250 GG Dandekar X 1.00 82.50 83.00 83.00 83.00 83.00 0.61 470 0.39 3 -8.62 97.95 50.00
500171 GHCL A1 10.00 275.50 277.00 277.45 274.85 276.15 0.24 86187 238.68 132 7.38 357.50 203.65
511676 GIC Housing A1 10.00 379.10 379.85 383.90 376.80 383.05 1.04 16902 64.21 688 11.18 623.20 342.65
540755 GIC India B 5.00 686.10 695.00 695.00 686.00 691.60 0.80 6844 47.34 549 19.32 895.00 671.00
532716 Gillanders A B 10.00 69.00 68.20 71.95 68.20 69.20 0.29 2027 1.41 5 13.38 101.50 58.75
507815 Gillette (I) B 10.00 6529.00 6550.00 6574.30 6516.00 6531.40 0.04 171 11.18 63 91.71 7196.90 4626.00
531744 Gini Silk Mi X 10.00 143.60 150.60 150.60 136.45 136.45 -4.98 116 0.16 4 45.18 482.00 127.00
590025 Ginni Filam. B 10.00 23.60 23.05 24.30 23.05 24.10 2.12 16431 3.92 80 20.08 65.30 22.70
507506 Girdhar. Sug P 10.00 10.00 9.50 9.50 9.50 9.50 -5.00 100 0.01 1 8.48 15.50 8.11
532715 Gitanjali Gm T 10.00 5.90 6.19 6.19 6.19 6.19 4.92 106370 6.58 135 0.37 104.80 2.75
533212 GKB Ophthalm XT 10.00 177.00 170.20 185.00 170.20 177.00 0.00 321 0.57 8 -23.63 209.20 96.00
500676 GlaxoSmith.C A1 10.00 6300.30 6300.00 6590.00 6300.00 6497.35 3.13 16472 1070.56 455 39.03 6888.45 4856.05
500660 GlaxoSmith.P A1 10.00 2388.90 2350.00 2369.95 2331.10 2350.75 -1.60 1078 25.29 203 56.56 2700.00 2040.00
532296 Glenmark Pha A1 1.00 530.70 534.20 538.20 525.00 535.05 0.82 44128 235.12 1015 18.06 748.00 494.50
501848 Glob.Offshr. B 10.00 20.65 20.75 20.75 20.25 20.30 -1.69 1637 0.33 11 -0.40 49.80 20.00
533104 Glob.Spirits B 10.00 129.40 132.15 133.90 130.45 130.95 1.20 8535 11.29 191 53.67 178.05 62.05
531463 Global Infra X 10.00 42.35 42.35 42.35 42.35 42.35 0.00 16 0.01 4 302.50 120.65 42.35
532773 Global Vec.H B 10.00 97.10 97.50 99.75 97.50 98.30 1.24 377 0.37 20 8.49 203.45 96.00
540266 Globe Comm. XT 10.00 35.60 35.50 36.00 35.50 35.60 0.00 13924 4.97 11 35.60 36.20 24.00
507488 GM Breweries B 10.00 867.50 861.75 884.40 848.10 853.45 -1.62 4350 37.36 289 21.40 969.60 311.20
505255 GMM Pfaudler B 2.00 803.55 828.90 880.00 810.00 873.85 8.75 1996 17.12 119 44.95 886.95 510.00
532754 GMR Infrast. A1 1.00 17.15 17.30 18.00 17.30 17.90 4.37 1499990 265.78 1208 -10.98 25.00 14.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540124 GNA Axles B 10.00 482.65 485.00 497.90 482.95 493.80 2.31 15096 74.39 347 26.15 577.50 205.10
500670 GNFC A1 10.00 456.60 458.00 468.40 458.00 465.05 1.85 122319 568.81 1756 9.15 548.50 253.60
513536 GNRL X 10.00 25.00 24.90 24.90 24.90 24.90 -0.40 4600 1.15 8 57.91 34.54 20.05
509567 Goa Carbon B 10.00 679.85 674.00 684.50 661.50 669.05 -1.59 10193 68.27 521 11.37 1215.40 133.95
506480 GOCL Corp B 2.00 483.00 487.40 487.50 477.00 481.35 -0.34 1088 5.25 28 67.89 700.00 379.00
530317 Godavari Drg X 10.00 30.00 29.05 29.95 29.00 29.95 -0.17 130 0.04 4 20.66 47.90 26.10
532734 Godawari Pow B 10.00 434.40 438.00 443.90 432.80 439.40 1.15 13015 57.07 291 7.21 623.00 88.40
500163 Godfrey Phil A1 2.00 770.50 770.00 784.15 761.20 779.65 1.19 2490 19.30 277 23.37 1375.80 736.95
540743 Godrej Agrov B 10.00 636.75 640.00 656.95 635.15 652.45 2.47 28060 181.40 1002 49.92 736.80 524.00
532424 Godrej Cons. A1 1.00 1118.20 1110.10 1132.20 1098.70 1126.70 0.76 26682 297.91 1023 46.97 1157.60 860.65
500164 Godrej Inds. A1 1.00 548.55 555.00 570.40 550.00 564.70 2.94 26149 146.76 720 30.09 699.70 501.50
533150 Godrej Prop. A1 5.00 729.45 733.30 736.50 723.40 730.55 0.15 14483 105.64 1278 67.33 917.00 475.00
533189 Goenka Diamn Z 1.00 0.40 0.40 0.40 0.38 0.38 -5.00 10500 0.04 11 9.50 0.77 0.24
532630 Gokaldas Exp B 5.00 91.25 92.00 96.15 92.00 93.95 2.96 52929 50.09 491 -13.94 142.60 73.05
539725 Gokul Agro R B 2.00 17.80 17.50 18.20 17.50 18.15 1.97 12 0.00 3 10.49 35.10 17.50
532980 Gokul Refoil B 2.00 12.60 12.50 12.50 12.10 12.16 -3.49 464 0.06 12 -93.54 33.45 12.00
590095 Gold BeES E 100.00 2790.00 2803.00 2803.00 2775.61 2783.30 -0.24 1741 48.51 57 -- 2825.00 2500.05
538180 Gold Line IF X 1.00 7.46 7.46 7.46 7.46 7.46 0.00 1 0.00 1 -- 19.14 7.46
505576 Goldcrest Co X 10.00 54.15 55.00 56.85 55.00 55.35 2.22 394 0.22 8 10.17 84.45 27.15
530579 Golden Goenk X 5.00 6.91 6.82 7.00 6.58 6.58 -4.78 42684 2.83 43 10.97 13.70 6.00
500151 Golden Tobac T 10.00 63.00 63.00 63.00 63.00 63.00 0.00 25 0.02 1 -76.83 72.15 48.00
526729 Goldiam Int. B 10.00 68.55 69.80 70.25 69.15 70.00 2.12 2163 1.51 17 8.53 96.25 57.10
531439 Goldstn.Tech B 10.00 10.89 10.36 10.78 10.30 10.55 -3.12 710 0.07 6 -7.48 19.65 7.20
532439 Goldstone In B 4.00 158.65 158.60 159.15 150.25 152.00 -4.19 12080 18.62 268 122.58 248.70 46.20
530655 Goodluck (I) B 2.00 76.15 77.50 78.50 77.00 77.35 1.58 8792 6.81 45 5.35 142.50 71.90
500166 Goodricke X 10.00 313.60 310.10 310.10 295.30 303.60 -3.19 12510 37.64 283 20.67 545.00 221.10
500168 Goodyear (I) B 10.00 1176.70 1184.80 1228.00 1180.00 1191.70 1.27 14773 177.17 851 21.81 1298.70 744.00
526717 Gopala Poly. X 10.00 137.25 138.00 138.00 130.10 133.80 -2.51 20451 27.36 272 16.75 180.00 53.00
531111 Gothi Plasco P 10.00 12.87 12.23 12.23 12.23 12.23 -4.97 500 0.06 2 6.40 17.30 10.11
509148 Govind Rubb. X 10.00 11.50 11.50 13.80 11.15 13.30 15.65 53336 6.89 209 -1.51 33.00 10.50
532543 GP Petro. B 5.00 74.80 76.65 80.25 75.15 79.05 5.68 14802 11.50 187 22.14 103.25 67.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533761 GPT Infraprj B 10.00 174.10 175.65 177.05 175.65 176.00 1.09 4317 7.64 15 26.19 247.25 118.00
590126 Gradiente In XT 10.00 1.27 1.21 1.21 1.21 1.21 -4.72 1200 0.01 1 7.56 1.41 0.47
532482 Granules (I) A1 1.00 83.10 80.80 81.90 77.85 79.45 -4.39 1115581 886.41 6087 15.22 150.50 77.85
509488 Graphite Ind B 2.00 814.70 822.00 836.70 805.60 821.90 0.88 222370 1824.36 4980 17.58 908.00 110.70
500300 Grasim Inds. A1 2.00 1019.90 1050.00 1050.00 1008.90 1030.15 1.01 11860 121.32 578 18.35 1331.75 996.30
505710 Grauer & Wei B 1.00 59.15 58.20 60.75 57.75 58.45 -1.18 91126 53.21 338 20.16 85.50 37.35
509546 Graviss Hosp X 2.00 19.40 18.45 18.45 18.45 18.45 -4.90 20 0.00 1 -33.55 28.00 15.00
533282 Gravita B 2.00 165.60 166.95 167.65 163.00 164.55 -0.63 23472 38.80 590 24.71 205.00 74.90
532015 Gravity (I) X 10.00 4.56 4.77 4.77 4.77 4.77 4.61 10 0.00 1 -21.68 5.67 2.40
501455 Greaves Cott A1 2.00 126.05 126.10 126.15 123.80 125.10 -0.75 44232 55.20 381 15.07 170.40 112.45
590057 Green Fire A T 1.00 0.61 0.61 0.61 0.61 0.61 0.00 43 0.00 5 -6.10 0.78 0.55
531737 Greencrest F X 1.00 26.40 26.40 26.40 26.40 26.40 0.00 6 0.00 2 -188.57 73.00 26.40
538979 Greenlam Ind B 5.00 1190.85 1186.00 1220.00 1186.00 1220.00 2.45 14 0.17 9 45.54 1399.95 735.00
526797 Greenply Ind B 1.00 275.85 278.35 280.40 270.95 276.90 0.38 951 2.63 58 23.43 401.05 255.00
508918 Greycells Ed X 10.00 35.50 35.00 35.00 35.00 35.00 -1.41 25 0.01 2 -41.18 46.70 27.55
506076 Grind Norton B 5.00 492.50 493.00 511.00 493.00 509.75 3.50 290 1.46 32 40.11 570.00 346.30
531449 GRM Overseas X 10.00 210.00 206.00 235.00 206.00 234.20 11.52 68 0.15 7 9.27 359.95 86.40
509152 GRP B 10.00 1181.00 1220.00 1220.00 1209.95 1210.85 2.53 87 1.05 7 171.27 1790.00 1110.00
511288 Gruh Finance A1 2.00 664.40 670.05 684.95 666.65 673.85 1.42 24021 162.33 692 67.93 715.00 387.00
513059 GS Auto Int X 5.00 11.26 11.35 11.35 11.27 11.27 0.09 600 0.07 8 -4.03 19.00 11.00
538057 GS CPSE ET G B 10.00 26.37 26.23 26.91 26.23 26.84 1.78 45762 12.14 140 -- 31.49 25.50
590109 GS N.Shariah B 10.00 270.00 260.00 260.00 243.00 243.00 -10.00 3 0.01 3 -- 310.00 197.90
511543 GSB Finance XT 10.00 7.66 7.28 7.28 7.28 7.28 -4.96 100 0.01 1 72.80 12.97 6.95
500690 GSFC A1 2.00 110.85 111.95 115.30 111.95 114.10 2.93 255259 291.15 1425 9.56 166.30 109.50
532951 GSS Infotech B 10.00 105.20 105.00 107.55 103.10 105.55 0.33 288612 305.95 1411 48.42 110.00 19.00
500160 GTL B 10.00 7.87 8.05 8.24 7.99 8.04 2.16 14420 1.17 63 -0.05 19.65 7.32
532775 GTL Infrast. T 10.00 1.54 1.53 1.61 1.47 1.58 2.60 904468 13.87 393 -1.03 8.60 1.47
500170 GTN Inds. B 10.00 11.19 11.36 11.99 11.36 11.91 6.43 3936 0.46 22 -2.45 24.10 10.50
540602 GTPL Hathway B 10.00 129.65 130.00 133.00 128.20 129.25 -0.31 3722 4.85 96 201.95 190.30 126.60
509079 Gufic Bio Sc B 1.00 136.85 137.15 139.60 134.05 136.65 -0.15 64021 87.53 292 54.88 164.35 64.00
540938 Guj. Hy-Spin MT 10.00 8.99 8.56 8.56 8.56 8.56 -4.78 10000 0.86 1 95.11 12.00 6.53
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530001 Guj.Alkalies B 10.00 625.20 678.00 689.00 637.05 659.20 5.44 143845 951.60 5174 9.05 932.35 380.00
524226 Guj.Amb.Exp. B 2.00 233.05 234.05 237.00 226.00 227.05 -2.57 75739 173.33 279 14.47 309.85 102.00
522217 Guj.Apollo I B 10.00 198.50 205.00 209.95 199.05 199.20 0.35 3058 6.17 59 30.74 307.95 168.15
505712 Guj.Auto Ger X 2.00 234.30 228.00 230.50 222.00 225.95 -3.56 1104 2.49 35 32.60 382.00 222.00
523768 Guj.Borosil X 5.00 95.40 98.45 98.45 95.70 96.55 1.21 6595 6.38 101 95.59 174.75 77.00
526965 Guj.Craft In XT 10.00 34.05 32.35 32.35 32.35 32.35 -4.99 100 0.03 1 8.99 72.90 26.10
500173 Guj.Fluoroch B 1.00 807.10 809.60 812.00 783.00 792.40 -1.82 960 7.71 78 84.75 959.00 648.60
531410 Guj.Foils XT 10.00 7.13 7.13 7.13 6.78 6.78 -4.91 1941 0.13 10 -0.06 21.50 6.78
507960 Guj.Hotels X 10.00 119.85 120.20 121.60 119.65 121.45 1.34 620 0.75 7 13.66 161.00 110.45
517300 Guj.Ind.Pow. B 10.00 98.00 97.60 97.60 95.00 96.20 -1.84 23073 22.16 162 5.95 150.55 93.40
517372 Guj.Intrux X 10.00 91.05 100.00 100.15 92.55 96.50 5.99 309 0.29 10 9.68 123.95 59.20
531341 Guj.Investa X 10.00 3.92 4.11 4.11 4.11 4.11 4.85 1000 0.04 1 45.67 4.11 3.26
532181 Guj.Mineral A1 2.00 117.80 118.05 120.90 117.70 118.25 0.38 21716 25.86 191 8.65 181.20 115.10
506858 Guj.Petrosyn XT 10.00 24.20 25.35 25.35 25.35 25.35 4.75 5 0.00 1 24.38 36.65 17.00
533248 Guj.Pipavav A1 10.00 124.80 123.20 125.00 122.45 124.10 -0.56 13510 16.81 176 30.19 168.40 122.45
517288 Guj.Poly-Avx X 10.00 17.44 17.49 17.49 17.39 17.39 -0.29 73 0.01 7 42.41 17.50 8.13
518029 Guj.Sidh.Cem B 10.00 29.25 29.50 35.10 29.50 35.10 20.00 323677 112.58 572 877.50 40.85 23.55
532702 Guj.St.Petro A1 10.00 174.70 174.10 176.50 170.80 175.25 0.31 5595 9.73 227 14.78 235.50 154.00
506879 Guj.Themis.B X 5.00 36.20 36.90 36.90 36.00 36.75 1.52 1569 0.58 16 13.76 67.80 35.00
539336 Gujarat Gas A1 10.00 842.05 854.95 868.00 849.65 858.20 1.92 900 7.77 88 40.56 973.95 726.60
531881 Gujarat Met. X 100.00 26.55 27.75 27.75 25.40 27.00 1.69 2282 0.63 12 -270.00 39.00 14.80
538567 Gulf Oil Lub B 2.00 919.25 931.70 939.45 921.05 923.05 0.41 36 0.33 8 28.94 1098.50 753.00
532457 Gulshan Poly B 1.00 67.10 68.25 68.25 64.65 65.20 -2.83 3296 2.16 58 16.76 113.95 64.00
523277 GV Films X 1.00 0.63 0.67 0.67 0.58 0.61 -3.17 499104 3.01 191 -2.35 1.18 0.55
532708 GVK Power B 1.00 13.09 13.10 13.30 12.91 13.13 0.31 461836 60.52 552 -2.22 27.85 5.15
533275 Gyscoal Allo B 1.00 7.30 7.15 7.35 7.01 7.22 -1.10 18577 1.33 22 -6.81 11.70 5.45