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 22/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505714 Gabriel (I) B 1.00 124.20 127.40 127.40 123.55 124.05 -0.12 4260 5.29 447 22.31 159.05 85.20
532155 GAIL (I) A1 10.00 126.75 127.10 127.65 125.55 125.85 -0.71 145044 183.15 2315 9.48 183.20 110.55
539228 Gala Global B 5.00 76.60 67.05 78.80 66.50 75.60 -1.31 4348 3.25 57 121.94 102.00 52.25
504697 Galada Pow T XT 10.00 0.58 0.58 0.58 0.58 0.58 0.00 1050 0.01 2 -0.10 2.78 0.56
526073 Galaxy Bear. XT 10.00 141.00 141.00 145.00 141.00 145.00 2.84 171 0.24 2 8.80 227.00 83.05
506186 Galaxy Cloud XT 10.00 28.50 28.50 29.90 27.10 29.75 4.39 1330 0.37 10 -5.89 47.00 14.23
540935 Galaxy Surf. B 10.00 1497.55 1500.00 1517.90 1475.25 1487.35 -0.68 366 5.48 113 24.12 1640.00 885.00
532726 Gallantt Met B 10.00 33.25 33.25 33.40 32.10 32.70 -1.65 5302 1.75 67 8.15 56.90 24.00
532959 Gammon Infra T 2.00 0.37 0.37 0.38 0.36 0.37 0.00 100055 0.37 32 -0.12 0.75 0.26
513108 Gandhi Sp.Tu B 5.00 272.30 269.00 275.00 269.00 275.00 0.99 202 0.55 14 11.93 414.00 263.00
500153 Ganesh Benzo X 1.00 40.65 40.40 41.00 40.20 40.30 -0.86 3273 1.33 34 7.00 54.90 24.20
526367 Ganesh Hsg. T 10.00 39.35 37.80 38.90 37.40 38.70 -1.65 2821 1.06 17 -2.88 72.25 27.30
514167 Ganesha Ecos B 10.00 275.70 279.45 290.10 277.10 287.00 4.10 1727 4.93 143 8.97 374.75 229.00
531813 Ganga Papers XT 10.00 26.50 27.00 27.00 27.00 27.00 1.89 38500 10.40 3 19.15 96.00 23.15
540647 Ganges Sec B 10.00 45.00 42.50 44.00 42.50 43.45 -3.44 601 0.26 6 197.50 52.50 30.15
542011 Garden R.Shp B 10.00 215.15 216.85 217.95 209.00 209.45 -2.65 17618 37.29 1045 14.51 249.40 78.55
500155 Garden Silk T 10.00 12.31 12.80 12.80 11.86 11.86 -3.66 3544 0.42 27 -0.71 25.45 8.51
512493 Garnet Intl. XT 10.00 43.05 42.40 43.05 42.40 42.50 -1.28 1944 0.83 14 -3.80 75.00 21.70
509563 Garware Marn X 10.00 3.09 2.95 2.95 2.95 2.95 -4.53 481 0.01 2 17.35 4.18 2.20
500655 Garware Poly X 10.00 247.70 241.20 250.00 241.20 243.40 -1.74 2663 6.55 51 6.67 269.00 185.75
514400 Garware Synt X 10.00 1.54 1.54 1.54 1.54 1.54 0.00 200 0.00 1 -0.45 4.50 1.54
509557 Garware Tech B 10.00 1376.25 1372.00 1411.15 1360.00 1410.10 2.46 120 1.68 46 22.48 1474.00 966.70
532622 Gateway Dist A1 10.00 133.95 134.00 137.50 126.05 132.50 -1.08 51861 68.94 2358 3.67 154.10 81.15
532345 Gati B 2.00 66.35 67.25 67.45 65.90 66.65 0.45 35152 23.47 461 266.60 94.85 35.50
540613 Gautam Exim M 10.00 45.30 45.40 45.45 45.40 45.45 0.33 12000 5.45 2 17.96 54.10 41.70
532767 Gayatri Proj B 2.00 76.20 76.10 77.00 74.25 75.25 -1.25 263197 199.52 428 9.49 187.50 56.90
532183 Gayatri Suga X 10.00 0.86 0.82 0.82 0.82 0.82 -4.65 500 0.00 1 -0.15 3.72 0.70
539009 GBL Inds. X 10.00 0.55 0.54 0.55 0.54 0.55 0.00 2225 0.01 9 -0.49 101.00 0.50
532309 GE Power Ind A1 10.00 690.35 680.05 688.40 679.50 680.05 -1.49 695 4.75 325 124.32 933.00 665.00
500620 GE Shipping A1 10.00 343.70 342.35 348.30 337.85 341.65 -0.60 7919 27.13 713 13.42 369.35 212.20
522275 GE T&D India A1 2.00 155.65 155.65 155.65 152.60 153.05 -1.67 610 0.94 155 2550.83 312.75 124.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504028 GEE X 2.00 38.85 38.85 38.85 37.20 38.20 -1.67 5333 2.04 37 26.53 41.95 18.35
532764 GeeCee Vent. B 10.00 86.55 86.90 89.00 86.80 86.95 0.46 703 0.61 24 6.11 138.00 66.00
541999 Genera Agri XT 10.00 2.51 2.39 2.39 2.39 2.39 -4.78 730 0.02 5 7.97 6.40 2.39
539407 Generic Engg X 5.00 69.20 72.00 72.00 69.50 70.05 1.23 3997 2.80 22 18.05 184.90 50.00
531592 Generic Phar X 1.00 13.40 13.44 13.44 13.44 13.44 0.30 60 0.01 1 672.00 18.00 9.50
506109 Genesys Intl B 5.00 65.70 65.75 66.15 63.00 64.60 -1.67 1356 0.87 40 17.99 145.90 49.00
531739 Gennex Lab X 1.00 2.97 3.08 3.08 2.95 2.96 -0.34 44317 1.32 49 14.80 4.66 2.27
538961 Genus Paper B 1.00 5.69 5.91 6.00 5.79 6.00 5.45 5175 0.30 15 17.14 9.55 3.66
530343 Genus Power B 1.00 30.00 30.65 30.85 28.90 30.35 1.17 42758 12.92 465 10.29 34.95 16.35
532285 Geojit Finl. B 1.00 28.05 28.00 28.30 27.75 28.25 0.71 3040 0.85 252 21.73 45.25 22.25
500173 GFL B 1.00 104.95 105.00 110.15 105.00 109.50 4.34 5762 6.28 725 1.66 181.61 48.55
505250 GG Dandekar X 1.00 45.80 48.00 48.05 48.00 48.00 4.80 250 0.12 3 -5.51 68.45 35.25
500171 GHCL A1 10.00 209.00 210.00 211.45 206.00 207.20 -0.86 28896 60.43 867 4.68 277.20 178.10
542918 Gian Life MT 10.00 19.90 18.95 18.95 18.95 18.95 -4.77 6000 1.14 1 37.16 22.05 18.95
511676 GIC Housing A1 10.00 160.90 161.00 163.95 156.95 157.85 -1.90 23795 38.23 631 9.14 281.90 128.50
540755 GIC India A1 5.00 255.25 257.40 257.65 247.35 249.25 -2.35 13949 35.11 783 13.92 333.85 154.00
538788 Gilada Fin. X 10.00 11.00 11.00 11.00 11.00 11.00 0.00 10 0.00 2 4.21 19.00 9.00
532716 Gillanders A B 10.00 30.30 28.50 29.95 28.50 29.35 -3.14 3345 0.98 208 -6.78 60.95 24.70
507815 Gillette (I) A1 10.00 6328.65 6330.00 6353.80 6288.05 6314.30 -0.23 15287 963.13 167 82.53 8200.00 6202.50
590025 Ginni Filam. B 10.00 9.20 9.40 9.50 9.11 9.25 0.54 238 0.02 7 -9.25 17.10 6.20
533212 GKB Ophthalm XT 10.00 66.00 62.70 62.70 62.70 62.70 -5.00 85 0.05 3 -12.54 127.00 28.35
542666 GKP Printing M 10.00 30.25 28.80 28.80 28.50 28.65 -5.29 36000 10.32 5 10.49 50.00 26.70
500676 GlaxoSmith.C A1 10.00 8906.55 8831.50 8894.00 8800.15 8857.65 -0.55 196 17.34 133 33.86 9387.70 6868.00
500660 GlaxoSmith.P A1 10.00 1622.70 1630.00 1634.10 1619.75 1620.15 -0.16 12259 198.66 238 31.31 1735.00 1131.05
532296 Glenmark Pha A1 1.00 350.80 355.90 356.25 346.80 350.00 -0.23 51222 180.17 1865 15.36 667.00 267.30
513528 Glittek Gran X 5.00 1.06 1.11 1.11 1.11 1.11 4.72 1 0.00 1 -111.00 1.97 0.74
533104 Glob.Spirits B 10.00 135.85 138.85 138.85 133.00 133.85 -1.47 5809 7.85 528 11.06 162.25 92.55
532773 Global Vec.H B 10.00 59.70 62.35 63.05 57.85 59.35 -0.59 799 0.49 95 6.44 127.00 40.20
526025 Globus Power X 10.00 5.37 5.15 5.15 5.15 5.15 -4.10 8 0.00 1 4.68 10.50 5.15
542351 Gloster X 10.00 618.95 648.00 648.00 619.40 621.40 0.40 1257 7.83 48 18.54 1415.00 555.05
507488 GM Breweries B 10.00 396.75 398.10 399.75 391.00 391.65 -1.29 2647 10.42 546 9.62 684.00 335.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505255 GMM Pfaudler B 2.00 2337.55 2382.00 2400.00 2290.90 2310.45 -1.16 3091 72.75 750 52.83 2400.00 994.95
532754 GMR Infrast. A1 1.00 23.10 23.05 23.35 22.95 23.00 -0.43 383205 88.53 513 -3.57 25.00 13.45
540124 GNA Axles B 10.00 275.60 279.20 279.85 266.85 269.80 -2.10 8243 22.65 451 8.78 355.25 211.05
500670 GNFC A1 10.00 194.00 196.45 204.20 194.80 202.75 4.51 115441 231.77 4316 7.54 357.80 155.15
509567 Goa Carbon B 10.00 308.60 317.50 324.00 312.00 324.00 4.99 25145 80.18 899 -9.35 511.60 199.50
542850 Goblin India M 10.00 97.00 99.00 99.00 99.00 99.00 2.06 4000 3.96 1 30.00 133.95 54.10
506480 GOCL Corp B 2.00 292.20 297.00 297.00 287.55 291.65 -0.19 354 1.03 66 38.48 359.55 219.05
530317 Godavari Drg X 10.00 15.40 16.20 16.20 15.35 16.15 4.87 86 0.01 12 7.96 25.25 13.60
532734 Godawari Pow B 10.00 239.25 238.00 241.00 225.85 228.90 -4.33 9102 21.40 736 3.49 294.00 120.60
500163 Godfrey Phil A1 2.00 1417.40 1421.00 1445.00 1406.00 1413.90 -0.25 4162 59.21 681 20.29 1480.40 675.30
540743 Godrej Agrov A1 10.00 559.25 560.60 563.55 544.90 546.30 -2.32 4766 26.18 337 31.36 574.00 421.70
532424 Godrej Cons. A1 1.00 731.70 730.00 733.65 721.80 726.05 -0.77 17691 128.60 1307 34.04 804.70 577.00
500164 Godrej Inds. A1 1.00 436.70 439.85 443.80 431.35 435.55 -0.26 2472 10.82 478 18.59 553.50 377.00
533150 Godrej Prop. A1 5.00 954.15 964.60 965.00 950.45 960.60 0.68 5761 55.25 705 75.88 1118.00 687.00
538787 Goenka Busin X 10.00 0.84 0.85 0.85 0.85 0.85 1.19 3 0.00 3 0.11 2.93 0.53
533189 Goenka Diamn Z 1.00 0.28 0.28 0.28 0.28 0.28 0.00 1015 0.00 3 -2.33 0.42 0.23
532630 Gokaldas Exp B 5.00 74.60 75.60 76.50 74.20 74.35 -0.34 3232 2.43 201 5.53 118.80 66.15
532980 Gokul Refoil B 2.00 11.21 11.02 11.02 10.73 10.78 -3.84 13054 1.41 82 13.82 19.25 7.25
590095 Gold BeES E 1.00 35.14 35.95 35.95 35.00 35.31 0.48 276810 97.40 256 -- 42.00 27.73
538180 Gold Line IF X 1.00 0.42 0.42 0.42 0.40 0.40 -4.76 7381 0.03 18 -- 7.50 0.40
526729 Goldiam Int. B 10.00 152.45 154.50 155.05 150.25 153.25 0.52 2383 3.62 102 6.83 163.40 70.30
531439 Goldstn.Tech B 10.00 9.71 9.75 9.75 9.50 9.50 -2.16 1101 0.10 10 -15.08 15.90 8.00
523676 Golkunda Dia X 10.00 13.91 14.60 14.60 14.01 14.26 2.52 400 0.06 3 6.25 16.20 8.55
530655 Goodluck (I) B 2.00 58.10 56.20 58.00 56.05 56.80 -2.24 5287 3.02 49 4.14 77.65 39.00
500166 Goodricke X 10.00 211.35 213.85 216.80 203.00 204.30 -3.34 23358 48.48 431 39.21 273.85 150.00
500168 Goodyear (I) B 10.00 1051.50 1051.00 1058.00 1025.00 1045.65 -0.56 3177 33.20 2081 21.43 1064.00 800.40
531608 Gorani Inds. X 10.00 8.59 9.01 9.01 9.01 9.01 4.89 5 0.00 1 7.21 26.75 7.08
509148 Govind Rubb. Z 10.00 1.94 1.91 1.91 1.91 1.91 -1.55 500 0.01 3 -0.06 7.25 0.83
530709 Gowra Leasng XT 10.00 14.21 14.21 14.21 14.21 14.21 0.00 5 0.00 1 6.37 18.39 13.35
532543 GP Petro. B 5.00 46.70 45.75 45.75 44.60 44.85 -3.96 4647 2.09 307 11.65 76.15 29.00
539235 Grandeur Prd X 10.00 306.75 300.00 308.40 300.00 300.00 -2.20 1036 3.15 14 300.00 378.00 188.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532482 Granules (I) A1 1.00 139.65 142.45 149.90 142.00 149.25 6.87 183518 270.11 3425 12.36 152.70 83.70
509488 Graphite Ind A1 2.00 305.30 311.00 327.40 311.00 315.90 3.47 409586 1309.34 9215 3.57 698.50 255.00
500300 Grasim Inds. A1 2.00 772.15 772.15 795.80 767.25 792.25 2.60 67969 534.95 2910 12.01 958.55 635.60
505710 Grauer & Wei B 1.00 54.80 54.35 56.50 54.15 54.55 -0.46 119057 65.93 654 19.34 62.90 38.00
509546 Graviss Hosp X 2.00 13.95 13.30 14.60 13.30 13.45 -3.58 1115 0.15 8 -14.46 28.90 13.00
533282 Gravita B 2.00 61.00 62.35 64.20 61.75 62.35 2.21 7414 4.70 346 27.83 100.00 30.10
501455 Greaves Cott A1 2.00 142.90 143.20 144.45 140.25 140.80 -1.47 14232 20.39 480 21.05 157.25 112.60
531737 Greencrest F X 1.00 0.56 0.56 0.56 0.55 0.55 -1.79 250 0.00 4 55.00 3.25 0.55
538979 Greenlam Ind B 5.00 966.70 937.80 980.00 937.80 955.95 -1.11 19 0.18 15 29.05 1054.90 630.20
542857 Greenpanel I B 1.00 56.20 58.00 59.00 55.85 59.00 4.98 168556 99.38 295 -- 59.00 28.50
526797 Greenply Ind B 1.00 165.00 167.95 167.95 163.15 163.85 -0.70 1652 2.72 389 20.51 195.25 110.00
506076 Grind Norton A1 5.00 627.70 627.00 633.60 615.75 626.55 -0.18 1487 9.32 349 38.87 678.95 495.30
531449 GRM Overseas X 10.00 175.50 184.20 184.20 167.20 170.75 -2.71 40 0.07 5 6.91 261.90 165.00
513059 GS Auto Int X 5.00 4.11 4.05 4.31 4.05 4.31 4.87 2752 0.12 4 -1.92 9.49 3.10
538057 GS CPSE ET G B 10.00 22.64 22.57 22.57 21.72 21.81 -3.67 478933 105.28 31071 -- 28.83 21.32
590109 GS N.Shariah B 10.00 262.68 262.92 262.92 262.92 262.92 0.09 1 0.00 1 -- 271.70 235.01
500690 GSFC A1 2.00 83.65 84.50 88.25 83.05 87.05 4.06 140324 121.58 1436 11.56 110.70 65.95
532951 GSS Infotech B 10.00 44.75 42.75 44.00 42.60 43.45 -2.91 2665 1.16 180 12.04 145.00 20.60
500160 GTL B 10.00 1.37 1.38 1.40 1.34 1.38 0.73 14363 0.20 17 -0.07 6.98 1.32
532775 GTL Infrast. B 10.00 0.38 0.39 0.39 0.37 0.38 0.00 1213729 4.63 153 -0.30 1.47 0.37
500170 GTN Inds. B 10.00 7.47 8.20 8.20 6.81 7.11 -4.82 1307 0.10 35 -3.12 12.49 5.10
540602 GTPL Hathway B 10.00 77.35 78.40 78.40 75.15 75.50 -2.39 3810 2.91 189 13.34 95.80 53.15
539479 GTV Engg. X 10.00 19.40 20.37 20.37 20.37 20.37 5.00 1 0.00 1 6.55 33.60 9.39
509079 Gufic Bio Sc B 1.00 61.85 61.20 61.95 60.60 61.50 -0.57 1063 0.65 76 20.78 93.90 51.10
530001 Guj.Alkalies A1 10.00 428.50 435.00 435.00 422.05 423.50 -1.17 1207 5.15 361 5.24 595.80 376.10
524226 Guj.Amb.Exp. B 2.00 148.95 155.00 165.00 155.00 162.20 8.90 47909 77.48 3899 12.47 246.00 113.65
522217 Guj.Apollo I B 10.00 132.95 128.70 129.90 127.40 127.70 -3.95 844 1.08 152 5.97 170.40 106.50
523768 Guj.Borosil X 5.00 79.15 79.25 80.65 77.00 77.75 -1.77 7875 6.16 96 -103.67 106.00 55.00
513507 Guj.Contain. P 10.00 9.45 8.98 8.98 8.98 8.98 -4.97 100 0.01 1 5.58 13.45 8.55
507960 Guj.Hotels X 10.00 103.10 105.90 105.90 105.90 105.90 2.72 20 0.02 1 9.51 114.85 98.00
517300 Guj.Ind.Pow. B 10.00 76.30 76.75 79.05 75.65 77.55 1.64 14548 11.21 159 3.14 82.40 64.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517372 Guj.Intrux X 10.00 75.05 77.00 82.00 74.25 81.75 8.93 201 0.16 9 6.78 100.00 63.90
532181 Guj.Mineral A1 2.00 67.05 69.70 69.70 66.10 66.55 -0.75 21255 14.22 410 6.85 94.25 54.40
533248 Guj.Pipavav A1 10.00 91.75 91.70 93.00 89.15 90.00 -1.91 11486 10.49 289 17.41 103.65 74.00
517288 Guj.Poly-Avx X 10.00 7.65 7.65 8.03 7.65 7.65 0.00 1355 0.10 9 2.64 40.05 5.85
518029 Guj.Sidh.Cem B 10.00 23.20 24.40 24.40 23.00 23.10 -0.43 2256 0.53 18 14.26 25.50 15.25
532702 Guj.St.Petro A1 10.00 249.50 252.70 254.75 250.20 253.45 1.58 25551 64.73 1631 9.61 254.75 149.15
532160 Guj.Stat.Fin T 10.00 0.68 0.68 0.68 0.68 0.68 0.00 301 0.00 3 -0.05 1.70 0.56
506879 Guj.Themis.B X 5.00 66.30 64.60 67.95 60.15 61.80 -6.79 13561 8.61 149 13.32 69.10 28.15
542812 Gujarat Flur B 10.00 548.40 554.95 565.00 553.00 559.10 1.95 1257 7.04 394 -- 900.00 405.00
539336 Gujarat Gas A1 2.00 276.50 280.00 282.00 273.45 280.80 1.56 44788 124.85 3449 19.21 282.00 116.00
531881 Gujarat Met. XT 100.00 8.65 8.22 8.35 8.22 8.35 -3.47 140 0.01 3 -0.12 18.57 7.76
538567 Gulf Oil Lub A1 2.00 831.25 819.15 833.00 815.80 827.90 -0.40 904 7.47 127 19.93 909.00 674.90
532457 Gulshan Poly B 1.00 50.05 49.05 50.30 47.65 48.75 -2.60 773 0.37 164 10.16 67.10 32.54
523277 GV Films X 1.00 0.28 0.27 0.29 0.27 0.28 0.00 43068 0.12 20 -1.12 0.61 0.26
532708 GVK Power B 1.00 4.55 4.80 5.14 4.60 4.77 4.84 947074 46.14 720 -1.69 8.60 2.60
533275 Gyscoal Allo B 1.00 2.50 2.60 2.60 2.38 2.38 -4.80 10192 0.24 15 -1.71 6.40 1.70