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 19/02/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505714 Gabriel (I) B 1.00 140.25 140.20 142.75 140.00 141.65 1.00 4189 5.93 143 19.67 168.20 115.90
531196 Gagan Poly. XT 10.00 2.38 2.27 2.27 2.27 2.27 -4.62 5050 0.11 4 -3.72 4.70 2.06
532155 GAIL (I) A1 10.00 317.15 317.00 325.70 315.00 319.60 0.77 51073 164.04 1411 12.17 398.80 296.00
539228 Gala Global B 5.00 65.00 65.00 65.00 64.35 64.40 -0.92 136446 88.61 175 100.63 189.05 32.10
504697 Galada Pow T X 10.00 2.60 2.61 2.61 2.61 2.61 0.38 100 0.00 1 -0.87 8.75 2.54
526073 Galaxy Bear. P 10.00 92.00 94.00 96.60 94.00 94.15 2.34 800 0.76 6 4.88 141.00 41.15
506186 Galaxy Enter XT 10.00 35.00 35.00 36.75 35.00 36.75 5.00 51 0.02 2 -5.00 47.00 16.50
540935 Galaxy Surf. B 10.00 904.80 906.15 1070.00 905.25 1017.30 12.43 4575 44.90 524 20.80 1675.95 885.00
533265 Gallant Ispt B 1.00 29.15 29.30 29.30 29.05 29.05 -0.34 118 0.03 2 7.19 50.65 23.15
532726 Gallantt Met B 10.00 42.85 45.00 45.00 42.50 43.40 1.28 4173 1.83 18 4.07 66.00 38.05
532959 Gammon Infra B 2.00 0.56 0.58 0.60 0.55 0.57 1.79 275300 1.57 90 -1.78 3.25 0.55
513108 Gandhi Sp.Tu B 5.00 353.00 342.10 351.90 342.10 351.90 -0.31 135 0.47 5 12.84 424.85 340.00
500153 Ganesh Benzo X 1.00 42.85 42.15 42.90 40.20 40.65 -5.13 21135 8.78 211 2.52 96.80 40.20
541703 Ganesh Films M 10.00 62.85 61.00 64.20 61.00 64.20 2.15 4800 3.03 3 2140.00 86.00 47.00
526367 Ganesh Hsg. B 10.00 50.90 53.60 53.60 50.95 51.45 1.08 2362 1.23 36 4.98 156.00 50.50
514167 Ganesha Ecos B 10.00 248.50 236.05 254.00 236.05 248.90 0.16 1354 3.35 51 11.25 409.50 236.05
540647 Ganges Sec B 10.00 46.90 44.60 44.60 44.60 44.60 -4.90 6 0.00 3 114.36 102.85 41.50
521176 Gangotri Tex Z 5.00 1.84 1.90 1.90 1.88 1.88 2.17 10001 0.19 10 5.22 5.83 1.00
542011 Garden R.Shp B 10.00 79.50 80.85 81.70 79.00 80.30 1.01 1972 1.59 26 10.59 109.50 77.00
500155 Garden Silk B 10.00 15.20 15.70 15.70 15.15 15.20 0.00 6622 1.01 46 -0.92 40.35 15.05
526727 Garnet Const X 10.00 12.90 11.30 12.60 11.30 12.00 -6.98 1654 0.20 11 26.09 29.90 11.20
512493 Garnet Intl. X 10.00 57.00 59.00 61.00 59.00 59.00 3.51 440 0.26 4 -3.59 379.99 38.25
500655 Garware Poly X 10.00 195.95 200.95 200.95 193.00 197.60 0.84 2194 4.29 27 6.93 290.00 134.30
509557 Garware Tech B 10.00 1003.90 981.25 995.90 970.05 995.90 -0.80 456 4.50 66 18.41 1358.60 880.00
532622 Gateway Dist A1 10.00 100.00 100.00 100.05 98.35 99.15 -0.85 1524 1.52 52 11.18 227.80 96.50
532345 Gati B 2.00 71.60 71.30 72.95 70.30 71.45 -0.21 45351 32.46 637 129.91 136.70 64.15
540613 Gautam Exim M 10.00 50.95 49.95 49.95 49.95 49.95 -1.96 3000 1.50 1 19.74 57.50 42.10
532767 Gayatri Proj B 2.00 148.60 150.50 155.00 146.20 150.00 0.94 2227 3.36 132 14.68 220.00 146.20
532183 Gayatri Suga X 10.00 2.39 2.50 2.50 2.50 2.50 4.60 636 0.02 4 1.67 15.00 1.81
539009 GBL Inds. X 10.00 32.85 31.25 31.25 31.25 31.25 -4.87 32 0.01 2 19.78 101.00 19.05
532309 GE Power Ind B 10.00 763.50 760.05 769.95 750.10 757.15 -0.83 337 2.57 29 50.71 973.95 666.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500620 GE Shipping A1 10.00 259.40 259.55 270.50 259.50 269.20 3.78 2612 6.98 210 -6.90 394.00 240.05
522275 GE T&D India A1 2.00 284.85 281.85 284.05 276.00 277.80 -2.47 1148 3.23 67 33.19 427.90 219.00
504028 GEE X 2.00 26.00 25.90 25.95 25.20 25.45 -2.12 504 0.13 7 13.19 50.85 22.95
532764 GeeCee Vent. B 10.00 109.50 105.70 109.50 105.00 108.80 -0.64 713 0.77 25 5.76 182.00 101.00
532318 Gemini Comm. Z 1.00 0.30 0.29 0.29 0.29 0.29 -3.33 5100 0.01 4 -0.06 1.81 0.20
541999 Genera Agri XT 10.00 3.78 3.78 3.78 3.78 3.78 0.00 500 0.02 2 14.54 14.50 3.78
539407 Generic Engg X 5.00 139.65 139.65 141.00 137.00 140.30 0.47 8569 11.97 63 36.73 194.40 107.50
531592 Generic Phar XT 10.00 126.50 130.00 132.80 130.00 132.80 4.98 1649 2.18 19 1475.56 135.90 35.20
506109 Genesys Intl B 5.00 122.05 121.00 121.00 116.00 116.75 -4.34 464 0.55 46 13.19 312.60 112.00
531739 Gennex Lab X 1.00 3.79 3.88 3.90 3.34 3.50 -7.65 80319 2.95 108 29.17 5.60 2.35
538961 Genus Paper B 1.00 6.50 6.65 6.98 6.26 6.43 -1.08 48970 3.19 46 14.95 15.30 6.16
530343 Genus Power B 1.00 29.75 30.00 30.80 29.90 30.10 1.18 6120 1.86 60 11.94 68.40 23.00
532425 Genus Prime X 2.00 3.00 2.85 2.85 2.85 2.85 -5.00 100 0.00 1 -285.00 5.50 2.66
532285 Geojit Finl. B 1.00 33.60 33.35 33.60 32.60 32.90 -2.08 6585 2.18 106 16.53 112.15 32.60
505250 GG Dandekar X 1.00 61.30 62.90 65.00 56.05 65.00 6.04 106 0.06 7 -9.69 90.00 56.05
540614 GG Engineer. M 10.00 64.00 63.00 63.00 63.00 63.00 -1.56 24000 15.12 5 630.00 82.50 36.75
500171 GHCL A1 10.00 212.70 211.05 219.70 209.60 213.00 0.14 8376 17.98 330 6.43 301.00 189.50
511676 GIC Housing A1 10.00 229.95 231.45 235.10 227.70 228.55 -0.61 26808 61.98 760 6.46 450.90 212.70
540755 GIC India A1 5.00 215.80 216.00 217.50 213.05 215.35 -0.21 2758 5.94 165 12.03 384.55 206.35
532716 Gillanders A B 10.00 47.60 46.50 50.50 46.50 48.00 0.84 336 0.16 9 -7.17 76.00 46.50
507815 Gillette (I) A1 10.00 6427.20 6428.00 6499.60 6388.00 6462.20 0.54 94 6.05 58 93.48 7100.00 6200.00
590025 Ginni Filam. B 10.00 11.65 11.35 12.30 11.05 11.95 2.58 11483 1.36 75 -39.83 37.00 11.05
531758 GK Consult. X 10.00 7.12 7.10 7.10 7.10 7.10 -0.28 1 0.00 1 -19.72 7.88 6.63
533212 GKB Ophthalm X 10.00 112.00 117.55 117.55 117.55 117.55 4.96 156 0.18 1 -13.02 209.20 96.00
531199 Glance Fin. X 10.00 37.90 39.75 39.75 38.65 39.70 4.75 12798 5.09 23 -70.89 54.00 27.55
500676 GlaxoSmith.C A1 10.00 7298.35 7280.00 7340.00 7265.20 7282.70 -0.21 184 13.41 102 33.71 7934.85 5725.00
500660 GlaxoSmith.P A1 10.00 1343.00 1339.00 1362.30 1336.00 1346.70 0.28 590 7.91 124 55.93 1812.00 1020.00
532296 Glenmark Pha A1 1.00 576.40 579.05 591.85 575.00 579.00 0.45 30019 175.42 1130 17.86 711.55 483.60
513528 Glittek Gran X 5.00 1.79 1.75 1.75 1.75 1.75 -2.23 1900 0.03 1 -10.29 3.06 1.70
501848 Glob.Offshr. B 10.00 10.19 10.09 10.20 9.99 10.13 -0.59 5461 0.55 14 -0.20 32.75 9.21
533104 Glob.Spirits B 10.00 122.50 122.20 129.00 122.20 127.00 3.67 8001 10.11 106 20.82 215.00 107.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531463 Global Infra X 10.00 3.18 3.12 3.12 3.12 3.12 -1.89 11 0.00 2 -3.67 86.70 3.12
532773 Global Vec.H B 10.00 50.95 53.00 55.45 50.30 54.25 6.48 659 0.36 29 -18.58 146.65 47.00
540266 Globe Comm. XT 10.00 20.15 19.15 19.15 19.15 19.15 -4.96 7800 1.49 2 -22.01 41.50 19.14
526025 Globus Power X 10.00 6.87 6.55 6.55 6.55 6.55 -4.66 8 0.00 1 5.95 12.16 6.55
542351 Gloster T 10.00 905.80 910.00 928.00 860.55 880.00 -2.85 226 1.98 31 11.42 1415.00 860.55
507488 GM Breweries B 10.00 501.15 499.60 505.00 499.60 502.00 0.17 671 3.37 77 11.06 966.00 480.00
505255 GMM Pfaudler B 2.00 1032.90 1065.15 1074.30 1042.00 1042.00 0.88 174 1.84 30 39.74 1289.00 656.05
532754 GMR Infrast. A1 1.00 14.70 14.90 15.80 14.90 15.50 5.44 1664630 257.30 1794 -9.28 21.50 13.45
540124 GNA Axles B 10.00 270.70 271.50 274.85 261.05 263.30 -2.73 8070 21.64 321 8.74 577.50 261.05
500670 GNFC A1 10.00 240.55 240.00 248.95 237.95 246.90 2.64 80949 198.13 1263 3.93 506.75 237.95
513536 GNRL X 10.00 12.35 12.96 12.96 12.96 12.96 4.94 1010 0.13 3 37.03 35.00 10.73
509567 Goa Carbon B 10.00 406.75 413.55 414.60 406.60 408.15 0.34 3545 14.54 185 28.48 1078.60 399.80
506480 GOCL Corp B 2.00 229.60 227.15 231.50 227.10 231.50 0.83 5760 13.33 22 31.16 598.80 221.05
530317 Godavari Drg X 10.00 20.50 19.10 22.40 17.10 21.65 5.61 127 0.02 10 13.70 36.95 17.10
532734 Godawari Pow B 10.00 245.50 250.40 254.50 245.15 250.15 1.89 14038 35.24 559 3.01 591.00 192.00
500163 Godfrey Phil A1 2.00 870.95 876.00 897.45 865.00 876.30 0.61 15373 135.89 525 18.32 1000.00 640.45
540743 Godrej Agrov A1 10.00 479.30 482.85 486.00 477.55 478.45 -0.18 14814 71.29 1393 37.44 736.80 461.65
532424 Godrej Cons. A1 1.00 660.20 661.20 679.15 661.20 669.30 1.38 30772 207.21 912 33.80 979.33 628.15
500164 Godrej Inds. A1 1.00 470.30 471.85 482.35 471.20 472.95 0.56 10914 52.01 354 36.63 656.90 434.10
533150 Godrej Prop. A1 5.00 703.65 710.40 725.00 702.30 705.85 0.31 14951 106.25 611 116.67 917.00 462.00
538787 Goenka Busin X 10.00 0.96 0.96 0.96 0.96 0.96 0.00 220 0.00 3 -0.14 77.80 0.95
533189 Goenka Diamn Z 1.00 0.29 0.29 0.29 0.29 0.29 0.00 50 0.00 1 -5.80 0.74 0.26
531600 Gogia Cap.Se XT 10.00 48.90 48.90 49.00 48.90 49.00 0.20 320 0.16 2 8.93 54.40 20.45
532630 Gokaldas Exp B 5.00 70.10 72.00 76.95 70.95 71.55 2.07 10405 7.58 158 15.13 108.70 65.55
539725 Gokul Agro R T 2.00 14.60 13.90 13.90 13.90 13.90 -4.79 1100 0.15 2 -- 26.50 10.26
532980 Gokul Refoil T 2.00 12.65 12.05 12.05 12.05 12.05 -4.74 411 0.05 6 -1205.00 19.30 7.66
590095 Gold BeES E 100.00 2967.18 2962.20 2980.00 2962.20 2978.84 0.39 1138 33.81 97 -- 2980.00 2605.50
538180 Gold Line IF X 1.00 7.00 7.35 7.35 7.00 7.00 0.00 55 0.00 4 -- 10.28 6.26
505576 Goldcrest Co X 10.00 53.40 53.00 56.00 53.00 56.00 4.87 89 0.05 6 11.22 77.00 44.20
526729 Goldiam Int. B 10.00 84.10 84.30 87.90 83.55 85.95 2.20 2490 2.11 21 4.10 94.80 50.60
531439 Goldstn.Tech B 10.00 13.00 13.00 13.30 13.00 13.30 2.31 334 0.04 6 16.84 29.95 10.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523676 Golkunda Dia XT 10.00 12.00 12.60 12.60 12.00 12.00 0.00 771 0.10 3 6.22 21.60 10.36
530655 Goodluck (I) B 2.00 64.15 63.95 63.95 63.30 63.30 -1.33 203 0.13 6 5.97 105.45 58.20
500166 Goodricke X 10.00 209.20 215.50 216.00 205.25 206.60 -1.24 5082 10.66 111 39.96 396.00 205.25
500168 Goodyear (I) B 10.00 867.95 874.75 874.75 862.00 864.15 -0.44 2044 17.68 68 20.51 1298.70 842.00
526717 Gopala Poly. X 10.00 73.35 74.90 76.45 69.20 70.90 -3.34 6203 4.46 150 6.87 161.00 55.15
531608 Gorani Inds. XT 10.00 18.05 17.15 17.20 17.15 17.15 -4.99 621 0.11 4 17.86 41.15 15.80
509148 Govind Rubb. XT 10.00 4.25 4.25 4.46 4.25 4.46 4.94 5938 0.26 10 -0.13 19.39 4.25
532543 GP Petro. B 5.00 50.00 49.00 50.10 47.50 47.70 -4.60 2431 1.16 61 16.34 96.80 47.00
533761 GPT Infraprj B 10.00 41.05 42.95 43.10 42.95 43.10 4.99 478 0.21 6 8.32 207.70 39.75
590126 Gradiente In XT 10.00 0.69 0.70 0.70 0.70 0.70 1.45 11992 0.08 9 70.00 1.41 0.28
539235 Grandeur Prd X 10.00 219.40 219.40 219.40 219.40 219.40 0.00 2 0.00 2 -510.23 323.35 71.35
532482 Granules (I) A1 1.00 86.80 87.00 89.95 85.70 87.30 0.58 54061 47.73 607 11.50 123.35 71.75
509488 Graphite Ind A1 2.00 412.10 414.90 421.95 398.35 403.25 -2.15 218294 888.06 6930 2.34 1126.40 395.00
500300 Grasim Inds. A1 2.00 700.20 703.00 723.35 697.20 716.20 2.29 95622 682.41 2518 34.94 1201.00 688.65
505710 Grauer & Wei B 1.00 43.65 44.50 45.50 43.50 43.80 0.34 63054 27.86 339 18.17 66.95 41.80
533282 Gravita B 2.00 60.85 60.05 60.05 59.95 60.00 -1.40 129 0.08 6 15.38 205.00 57.90
532015 Gravity (I) XT 10.00 3.00 2.85 2.85 2.85 2.85 -5.00 100 0.00 1 -1.82 5.55 2.05
501455 Greaves Cott A1 2.00 117.05 117.05 119.25 117.00 118.50 1.24 19248 22.74 190 15.35 165.00 111.10
531737 Greencrest F X 1.00 2.29 2.25 2.25 2.25 2.25 -1.75 2587 0.06 9 -56.25 32.95 2.25
538979 Greenlam Ind B 5.00 695.00 630.25 690.00 630.20 690.00 -0.72 8 0.05 6 23.38 1338.70 630.20
526797 Greenply Ind B 1.00 129.15 129.35 130.50 128.00 129.50 0.27 16785 21.79 426 14.92 360.00 110.00
506076 Grind Norton B 5.00 511.25 512.00 524.80 511.00 513.15 0.37 668 3.45 83 33.65 600.75 471.80
531449 GRM Overseas X 10.00 215.00 223.50 223.50 223.50 223.50 3.95 10 0.02 1 6.08 320.00 201.70
511288 Gruh Finance A1 2.00 239.75 240.15 249.00 239.90 243.75 1.67 229118 564.03 1266 39.89 381.95 204.60
513059 GS Auto Int X 5.00 7.43 8.25 8.25 7.17 7.21 -2.96 2050 0.16 9 -4.90 15.30 6.60
538057 GS CPSE ET G B 10.00 22.50 22.66 22.81 22.55 22.65 0.67 52766 12.01 64 -- 30.31 20.25
500690 GSFC A1 2.00 86.10 86.00 88.70 86.00 87.35 1.45 76411 66.89 545 6.33 137.50 85.60
532951 GSS Infotech B 10.00 103.20 102.10 104.10 101.00 103.65 0.44 29621 30.55 559 11.94 141.05 43.75
500160 GTL T 10.00 4.28 4.37 4.37 4.10 4.22 -1.40 2557 0.11 11 -0.03 13.49 4.10
532775 GTL Infrast. T 10.00 0.85 0.84 0.86 0.81 0.81 -4.71 519721 4.27 192 -0.39 5.36 0.76
500170 GTN Inds. B 10.00 7.59 7.65 8.00 7.65 7.75 2.11 410 0.03 6 -1.60 24.45 7.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532744 GTN Textiles T 10.00 7.60 7.26 7.98 7.22 7.98 5.00 5003 0.37 32 -1.12 22.70 6.88
540602 GTPL Hathway B 10.00 81.80 79.60 81.60 79.60 81.60 -0.24 88 0.07 6 15.08 167.30 60.35
539479 GTV Engg. X 10.00 24.55 25.75 25.75 25.75 25.75 4.89 15 0.00 1 10.86 40.80 20.25
509079 Gufic Bio Sc B 1.00 68.80 68.70 70.75 67.40 69.65 1.24 2281 1.59 38 28.90 164.35 65.40
530001 Guj.Alkalies A1 10.00 427.95 427.90 432.80 418.00 418.95 -2.10 8543 36.21 479 4.15 792.65 418.00
524226 Guj.Amb.Exp. B 2.00 202.35 202.70 211.30 202.70 205.85 1.73 4680 9.71 199 9.61 309.85 172.00
522217 Guj.Apollo I B 10.00 145.35 152.00 152.00 147.05 149.00 2.51 127 0.19 5 54.98 243.00 139.75
523768 Guj.Borosil X 5.00 84.20 83.00 84.50 81.50 83.35 -1.01 12310 10.20 136 46.56 142.40 81.00
500173 Guj.Fluoroch A1 1.00 860.20 865.35 865.35 852.00 862.30 0.24 6874 58.91 1126 12.15 974.70 722.40
507960 Guj.Hotels X 10.00 106.00 103.15 107.00 103.15 107.00 0.94 110 0.12 4 10.43 138.00 100.05
517300 Guj.Ind.Pow. B 10.00 68.85 68.70 69.80 68.25 68.65 -0.29 1132 0.78 25 12.55 121.65 68.00
517372 Guj.Intrux X 10.00 81.45 71.75 76.60 70.30 73.15 -10.19 10739 7.78 101 6.41 164.70 68.10
532181 Guj.Mineral A1 2.00 73.95 73.30 75.45 73.20 74.75 1.08 2008 1.50 48 20.71 147.00 69.00
533248 Guj.Pipavav A1 10.00 79.00 78.85 80.00 78.85 79.40 0.51 3564 2.83 89 18.86 155.70 77.20
517288 Guj.Poly-Avx X 10.00 24.75 24.50 25.00 24.50 24.80 0.20 881 0.22 9 4.33 47.65 12.70
518029 Guj.Sidh.Cem B 10.00 19.15 19.25 20.35 19.25 20.30 6.01 1614 0.32 33 21.37 37.50 19.10
532702 Guj.St.Petro A1 10.00 153.90 151.10 157.00 151.10 154.45 0.36 4068 6.27 213 10.91 209.70 151.10
506879 Guj.Themis.B X 5.00 30.25 30.00 31.90 29.50 31.60 4.46 4042 1.22 23 9.38 52.00 28.15
539336 Gujarat Gas A1 2.00 118.30 117.00 118.35 116.25 116.75 -1.31 5567 6.54 195 21.95 182.73 116.25
531881 Gujarat Met. X 100.00 14.40 13.85 13.85 13.85 13.85 -3.82 7 0.00 1 -0.22 39.00 13.75
538567 Gulf Oil Lub B 2.00 847.50 850.00 880.00 849.75 869.05 2.54 215 1.86 58 25.23 1039.95 618.00
532457 Gulshan Poly B 1.00 49.30 51.00 51.55 49.35 51.25 3.96 6134 3.08 47 10.25 89.75 48.10
523277 GV Films X 1.00 0.47 0.49 0.49 0.45 0.47 0.00 24544 0.11 26 -1.81 0.97 0.43
532708 GVK Power B 1.00 5.32 5.48 5.75 5.48 5.59 5.08 527783 29.67 461 -0.94 18.25 5.05
533275 Gyscoal Allo B 1.00 5.31 5.49 5.57 5.31 5.47 3.01 113287 6.13 47 -4.24 10.80 4.51