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 |
135.70 |
137.40 |
138.00 |
133.00 |
134.15 |
-1.14 |
29440 |
39.76 |
1289 |
21.53 |
168.00 |
102.45 |
|
524624 |
Gagan Gases |
X |
10.00 |
10.40 |
8.52 |
11.00 |
8.52 |
9.05 |
-12.98 |
3080 |
0.32 |
23 |
69.62 |
20.20 |
7.50 |
|
531196 |
Gagan Poly. |
X |
10.00 |
1.99 |
2.08 |
2.08 |
2.05 |
2.08 |
4.52 |
12577 |
0.26 |
12 |
-0.37 |
3.82 |
1.60 |
|
532155 |
GAIL (I) |
A1 |
10.00 |
133.55 |
133.55 |
136.95 |
133.55 |
136.80 |
2.43 |
284385 |
386.97 |
3447 |
4.96 |
173.45 |
125.20 |
|
539228 |
Gala Global |
T |
5.00 |
56.70 |
58.00 |
59.50 |
58.00 |
59.50 |
4.94 |
81308 |
48.38 |
76 |
247.92 |
59.50 |
25.60 |
|
542802 |
GalacticoCor |
T |
1.00 |
48.60 |
49.55 |
50.70 |
49.35 |
50.60 |
4.12 |
1027770 |
515.81 |
6808 |
632.50 |
50.70 |
2.90 |
|
531911 |
Galaxy Agric |
XT |
10.00 |
32.25 |
33.85 |
33.85 |
30.65 |
32.00 |
-0.78 |
487 |
0.15 |
7 |
34.78 |
53.70 |
9.03 |
|
526073 |
Galaxy Bear. |
XT |
10.00 |
769.85 |
732.00 |
808.30 |
732.00 |
799.60 |
3.86 |
3189 |
25.14 |
227 |
19.13 |
840.00 |
219.05 |
|
506186 |
Galaxy Cloud |
X |
10.00 |
11.00 |
11.40 |
11.40 |
11.00 |
11.40 |
3.64 |
2315 |
0.26 |
15 |
49.57 |
37.00 |
10.10 |
|
540935 |
Galaxy Surf. |
A1 |
10.00 |
2873.05 |
2863.65 |
2959.00 |
2863.00 |
2904.20 |
1.08 |
1665 |
48.23 |
695 |
39.18 |
3600.00 |
2560.60 |
|
532726 |
Gallantt Met |
B |
10.00 |
69.40 |
67.15 |
72.55 |
67.15 |
71.25 |
2.67 |
4221 |
2.99 |
105 |
6.21 |
88.00 |
53.95 |
|
531902 |
Gallops Ent. |
X |
10.00 |
71.10 |
74.65 |
74.65 |
74.65 |
74.65 |
4.99 |
671 |
0.50 |
17 |
414.72 |
112.65 |
4.15 |
|
513108 |
Gandhi Sp.Tu |
B |
5.00 |
360.05 |
363.30 |
363.30 |
355.00 |
358.80 |
-0.35 |
816 |
2.94 |
51 |
11.31 |
557.85 |
302.25 |
|
500153 |
Ganesh Benzo |
B |
1.00 |
125.75 |
125.40 |
129.00 |
125.40 |
126.85 |
0.87 |
10944 |
13.93 |
463 |
24.16 |
139.50 |
65.55 |
|
504397 |
Ganesh Hold |
XT |
10.00 |
24.90 |
26.10 |
26.10 |
26.10 |
26.10 |
4.82 |
100 |
0.03 |
1 |
-8.23 |
91.50 |
16.20 |
|
526367 |
Ganesh Hsg. |
B |
10.00 |
254.75 |
256.60 |
259.90 |
253.70 |
256.50 |
0.69 |
430 |
1.10 |
39 |
30.28 |
313.60 |
96.05 |
|
514167 |
Ganesha Ecos |
B |
10.00 |
596.50 |
599.25 |
608.35 |
590.95 |
596.50 |
0.00 |
2981 |
17.91 |
562 |
21.01 |
788.00 |
460.00 |
|
531813 |
Ganga Papers |
XT |
10.00 |
74.95 |
74.95 |
78.65 |
74.00 |
78.65 |
4.94 |
150 |
0.11 |
9 |
15.82 |
116.35 |
56.35 |
|
540647 |
Ganges Sec |
B |
10.00 |
106.70 |
107.65 |
107.90 |
106.05 |
107.90 |
1.12 |
153 |
0.16 |
25 |
13.50 |
153.25 |
73.65 |
|
539492 |
Garbi Finves |
XT |
10.00 |
40.35 |
42.30 |
42.30 |
38.35 |
41.65 |
3.22 |
3339 |
1.31 |
32 |
1.65 |
70.20 |
22.05 |
|
542011 |
Garden R.Shp |
A1 |
10.00 |
238.10 |
240.95 |
243.00 |
234.50 |
238.30 |
0.08 |
16743 |
39.93 |
1016 |
14.40 |
332.85 |
180.80 |
|
530615 |
Garg Furnace |
XT |
10.00 |
41.50 |
41.50 |
43.40 |
41.50 |
43.30 |
4.34 |
32 |
0.01 |
3 |
2.75 |
56.65 |
15.35 |
|
539216 |
Garment Mant |
B |
1.00 |
5.38 |
5.59 |
5.59 |
5.12 |
5.31 |
-1.30 |
19908 |
1.06 |
132 |
14.75 |
22.70 |
4.55 |
|
526727 |
Garnet Const |
X |
10.00 |
21.15 |
21.50 |
21.70 |
20.50 |
20.65 |
-2.36 |
4701 |
0.97 |
28 |
55.81 |
35.50 |
19.30 |
|
512493 |
Garnet Intl. |
X |
10.00 |
32.50 |
33.70 |
34.10 |
32.00 |
34.10 |
4.92 |
1005 |
0.34 |
16 |
-38.75 |
126.85 |
15.35 |
|
500655 |
Garware Hi-T |
A1 |
10.00 |
661.00 |
668.10 |
699.75 |
664.55 |
674.90 |
2.10 |
1619 |
10.99 |
209 |
9.41 |
1225.15 |
585.00 |
|
509563 |
Garware Marn |
X |
10.00 |
10.41 |
9.89 |
10.93 |
9.89 |
10.90 |
4.71 |
150 |
0.02 |
4 |
545.00 |
19.48 |
4.90 |
|
514400 |
Garware Synt |
X |
10.00 |
13.41 |
13.48 |
13.48 |
13.48 |
13.48 |
0.52 |
33 |
0.00 |
1 |
12.04 |
22.80 |
9.51 |
|
509557 |
Garware Tech |
A1 |
10.00 |
3168.60 |
3172.00 |
3194.90 |
3155.00 |
3169.65 |
0.03 |
245 |
7.78 |
154 |
42.09 |
4033.40 |
2611.20 |
|
543489 |
Gateway Dist |
B |
10.00 |
69.05 |
69.45 |
71.10 |
69.00 |
69.30 |
0.36 |
6317 |
4.38 |
230 |
29.36 |
86.90 |
64.15 |
|
532345 |
Gati |
A1 |
2.00 |
141.20 |
143.45 |
144.45 |
140.90 |
142.00 |
0.57 |
92448 |
131.54 |
1880 |
197.22 |
221.75 |
120.00 |
|
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 | |
|
540936 |
Gautam Gems |
B |
10.00 |
10.90 |
11.05 |
11.05 |
10.50 |
10.76 |
-1.28 |
13176 |
1.41 |
88 |
20.69 |
20.10 |
8.27 |
|
524564 |
Gayatri Bio |
XT |
10.00 |
12.06 |
12.50 |
12.50 |
11.56 |
11.69 |
-3.07 |
14972 |
1.78 |
173 |
-146.13 |
28.95 |
8.70 |
|
541546 |
Gayatri High |
T |
2.00 |
0.66 |
0.63 |
0.66 |
0.63 |
0.66 |
0.00 |
24200 |
0.15 |
12 |
-0.05 |
1.27 |
0.56 |
|
532767 |
Gayatri Proj |
B |
2.00 |
15.00 |
15.25 |
15.50 |
15.05 |
15.25 |
1.67 |
219604 |
33.23 |
481 |
-0.30 |
60.65 |
14.70 |
|
532183 |
Gayatri Suga |
XT |
10.00 |
3.29 |
3.14 |
3.45 |
3.13 |
3.39 |
3.04 |
1720 |
0.06 |
11 |
-1.76 |
5.11 |
1.90 |
|
538319 |
GCM Cap. Adv |
M |
10.00 |
5.12 |
4.61 |
4.65 |
4.61 |
4.64 |
-9.38 |
36000 |
1.67 |
6 |
-- |
9.53 |
2.58 |
|
535431 |
GCM Sec. |
M |
1.00 |
2.96 |
2.86 |
3.02 |
2.76 |
2.97 |
0.34 |
44800 |
1.29 |
25 |
-- |
9.52 |
1.49 |
|
532309 |
GE Power Ind |
A1 |
10.00 |
128.00 |
129.50 |
132.00 |
128.55 |
130.45 |
1.91 |
4914 |
6.40 |
498 |
-3.04 |
351.05 |
125.00 |
|
500620 |
GE Shipping |
A1 |
10.00 |
405.10 |
406.65 |
409.60 |
394.85 |
399.65 |
-1.35 |
9891 |
39.70 |
889 |
9.06 |
445.50 |
265.05 |
|
522275 |
GE T&D India |
A1 |
2.00 |
101.00 |
100.00 |
103.70 |
99.90 |
102.55 |
1.53 |
1008 |
1.03 |
73 |
-52.86 |
153.00 |
82.00 |
|
504028 |
GEE |
X |
2.00 |
62.05 |
64.80 |
65.90 |
62.20 |
64.80 |
4.43 |
14291 |
9.19 |
86 |
11.17 |
104.81 |
52.25 |
|
532764 |
GeeCee Vent. |
B |
10.00 |
127.60 |
130.90 |
131.15 |
129.05 |
130.05 |
1.92 |
41 |
0.05 |
15 |
14.06 |
211.25 |
111.20 |
|
531137 |
Gemstone Inv |
X |
1.00 |
1.12 |
1.15 |
1.15 |
1.10 |
1.12 |
0.00 |
51422 |
0.57 |
223 |
37.33 |
2.77 |
1.06 |
|
531592 |
Gen Pharma |
X |
1.00 |
4.97 |
5.03 |
5.03 |
4.90 |
4.95 |
-0.40 |
867295 |
42.90 |
527 |
-495.00 |
12.40 |
4.01 |
|
541999 |
Genera Agri |
XT |
10.00 |
4.30 |
4.09 |
4.09 |
4.09 |
4.09 |
-4.88 |
2 |
0.00 |
1 |
204.50 |
7.53 |
1.65 |
|
539407 |
Generic Engg |
B |
5.00 |
30.10 |
29.25 |
30.75 |
29.25 |
30.20 |
0.33 |
2203 |
0.67 |
66 |
9.15 |
62.00 |
27.00 |
|
506109 |
Genesys Intl |
T |
5.00 |
544.45 |
530.10 |
554.30 |
530.10 |
539.30 |
-0.95 |
418 |
2.26 |
25 |
126.60 |
658.30 |
122.70 |
|
531739 |
Gennex Lab |
X |
1.00 |
6.60 |
6.61 |
6.89 |
6.57 |
6.68 |
1.21 |
294614 |
19.70 |
500 |
21.55 |
12.85 |
6.03 |
|
542851 |
Gensol Engg. |
M |
10.00 |
574.90 |
598.90 |
603.60 |
582.05 |
603.60 |
4.99 |
77672 |
463.92 |
141 |
101.62 |
603.60 |
50.77 |
|
538961 |
Genus Paper |
B |
1.00 |
16.20 |
16.65 |
16.80 |
16.10 |
16.40 |
1.23 |
9498 |
1.56 |
56 |
16.40 |
26.50 |
8.90 |
|
530343 |
Genus Power |
A1 |
1.00 |
76.10 |
77.00 |
77.70 |
75.40 |
76.10 |
0.00 |
108942 |
83.25 |
2619 |
34.13 |
113.00 |
53.40 |
|
532425 |
Genus Prime |
X |
2.00 |
12.02 |
11.50 |
11.50 |
11.50 |
11.50 |
-4.33 |
153 |
0.02 |
4 |
-47.92 |
17.86 |
4.30 |
|
532285 |
Geojit Finl. |
A1 |
1.00 |
49.85 |
50.80 |
50.80 |
49.70 |
50.45 |
1.20 |
10075 |
5.06 |
404 |
8.01 |
102.65 |
43.25 |
|
500173 |
GFL |
B |
1.00 |
64.30 |
64.85 |
65.15 |
64.00 |
64.35 |
0.08 |
748 |
0.48 |
36 |
-6.36 |
94.10 |
58.25 |
|
531399 |
GG Automativ |
XT |
10.00 |
23.10 |
23.60 |
23.60 |
22.20 |
22.50 |
-2.60 |
2140 |
0.49 |
23 |
42.45 |
38.15 |
9.80 |
|
505250 |
GG Dandekar |
X |
1.00 |
61.40 |
60.90 |
63.00 |
60.90 |
61.15 |
-0.41 |
1019 |
0.64 |
8 |
1.78 |
83.95 |
45.05 |
|
540614 |
GG Engineer. |
B |
1.00 |
2.46 |
2.53 |
2.58 |
2.48 |
2.54 |
3.25 |
365032 |
9.26 |
505 |
42.33 |
13.75 |
2.23 |
|
500171 |
GHCL |
A1 |
10.00 |
600.70 |
608.80 |
618.70 |
603.10 |
615.80 |
2.51 |
30082 |
184.16 |
1831 |
9.10 |
686.65 |
280.75 |
|
542918 |
Gian Life |
M |
10.00 |
29.75 |
31.20 |
31.20 |
28.30 |
31.10 |
4.54 |
356400 |
110.09 |
89 |
135.22 |
65.90 |
12.72 |
|
511676 |
GIC Housing |
B |
10.00 |
120.00 |
121.25 |
122.00 |
120.15 |
121.20 |
1.00 |
4337 |
5.26 |
162 |
3.76 |
202.50 |
109.95 |
|
540755 |
GIC India |
A1 |
5.00 |
115.10 |
115.10 |
116.20 |
114.85 |
115.20 |
0.09 |
12950 |
14.95 |
309 |
8.47 |
200.20 |
107.60 |
|
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 | |
|
538788 |
Gilada Fin. |
X |
5.00 |
19.55 |
20.45 |
20.50 |
18.60 |
18.85 |
-3.58 |
9161 |
1.73 |
49 |
19.84 |
35.50 |
6.32 |
|
532716 |
Gillanders A |
B |
10.00 |
60.70 |
60.35 |
61.05 |
58.20 |
58.20 |
-4.12 |
56 |
0.03 |
12 |
7.60 |
93.70 |
43.60 |
|
507815 |
Gillette (I) |
A1 |
10.00 |
5084.10 |
5128.80 |
5150.00 |
5068.90 |
5098.55 |
0.28 |
155 |
7.94 |
61 |
66.66 |
6270.05 |
4751.00 |
|
531744 |
Gini Silk Mi |
X |
10.00 |
46.75 |
49.05 |
49.05 |
49.00 |
49.00 |
4.81 |
2 |
0.00 |
2 |
72.06 |
71.90 |
33.50 |
|
590025 |
Ginni Filam. |
B |
10.00 |
40.35 |
41.00 |
41.65 |
40.55 |
40.85 |
1.24 |
2200 |
0.90 |
88 |
5.96 |
63.65 |
28.30 |
|
539013 |
Gita Renew.E |
X |
10.00 |
147.90 |
149.00 |
156.00 |
139.00 |
147.85 |
-0.03 |
2625 |
3.86 |
113 |
25.54 |
328.35 |
79.80 |
|
533212 |
GKB Ophthalm |
X |
10.00 |
71.80 |
75.50 |
78.90 |
74.90 |
78.85 |
9.82 |
1212 |
0.93 |
21 |
28.78 |
106.55 |
63.30 |
|
542666 |
GKP Printing |
B |
10.00 |
203.15 |
204.00 |
215.00 |
204.00 |
205.70 |
1.26 |
471494 |
966.34 |
2742 |
151.25 |
215.00 |
25.97 |
|
531199 |
Glance Fin. |
X |
10.00 |
50.90 |
56.65 |
56.70 |
55.00 |
55.80 |
9.63 |
381 |
0.21 |
14 |
6.01 |
106.90 |
44.95 |
|
543245 |
Gland Pharma |
A1 |
1.00 |
2574.55 |
2590.90 |
2617.40 |
2555.00 |
2565.60 |
-0.35 |
3262 |
84.43 |
849 |
34.87 |
4350.00 |
2498.00 |
|
500660 |
GlaxoSmith.P |
A1 |
10.00 |
1545.10 |
1488.00 |
1510.00 |
1461.80 |
1505.90 |
-2.54 |
5793 |
85.94 |
874 |
15.05 |
1917.00 |
1433.05 |
|
543322 |
Glenmark Lif |
B |
2.00 |
449.75 |
464.70 |
464.70 |
444.05 |
453.50 |
0.83 |
5046 |
22.91 |
650 |
13.27 |
799.95 |
376.00 |
|
532296 |
Glenmark Pha |
A1 |
1.00 |
388.90 |
389.00 |
393.75 |
388.80 |
390.25 |
0.35 |
17444 |
68.16 |
933 |
11.69 |
690.60 |
348.90 |
|
513528 |
Glittek Gran |
X |
5.00 |
3.50 |
3.49 |
3.49 |
3.45 |
3.45 |
-1.43 |
217 |
0.01 |
9 |
-3.88 |
5.17 |
2.05 |
|
543520 |
Glob.Longlif |
M |
10.00 |
86.60 |
83.05 |
83.50 |
82.30 |
83.50 |
-3.58 |
14000 |
11.56 |
9 |
84.34 |
141.10 |
65.20 |
|
501848 |
Glob.Offshr. |
X |
10.00 |
35.35 |
36.95 |
36.95 |
34.00 |
35.25 |
-0.28 |
36443 |
12.95 |
93 |
-1.40 |
66.00 |
14.02 |
|
533104 |
Glob.Spirits |
B |
10.00 |
983.75 |
999.45 |
999.45 |
967.00 |
974.80 |
-0.91 |
7358 |
72.40 |
786 |
15.79 |
1760.00 |
652.00 |
|
530263 |
Global Cap. |
X |
10.00 |
5.62 |
5.84 |
5.90 |
5.34 |
5.70 |
1.42 |
66405 |
3.68 |
59 |
14.62 |
6.85 |
2.05 |
|
532773 |
Global Vec.H |
B |
10.00 |
45.70 |
47.05 |
47.05 |
45.30 |
45.70 |
0.00 |
908 |
0.42 |
37 |
-11.75 |
89.00 |
39.40 |
|
540654 |
Globalspace |
B |
10.00 |
36.40 |
35.50 |
40.00 |
35.50 |
40.00 |
9.89 |
10352 |
4.08 |
78 |
83.33 |
119.85 |
34.20 |
|
540266 |
Globe Comm. |
Z |
10.00 |
12.83 |
13.46 |
13.46 |
12.19 |
12.96 |
1.01 |
1495 |
0.18 |
17 |
2.37 |
38.30 |
12.19 |
|
526025 |
Globus Power |
X |
10.00 |
29.50 |
30.00 |
30.00 |
28.05 |
28.25 |
-4.24 |
4033 |
1.15 |
103 |
25.68 |
103.75 |
10.52 |
|
542351 |
Gloster |
X |
10.00 |
984.00 |
985.20 |
997.95 |
985.00 |
988.10 |
0.42 |
554 |
5.48 |
29 |
8.28 |
1367.80 |
850.00 |
|
507488 |
GM Breweries |
B |
10.00 |
581.85 |
586.30 |
615.00 |
576.80 |
582.70 |
0.15 |
16718 |
98.92 |
2246 |
11.41 |
922.85 |
503.50 |
|
505255 |
GMM Pfaudler |
A1 |
2.00 |
4321.25 |
4330.00 |
4366.70 |
4062.00 |
4160.60 |
-3.72 |
5592 |
235.65 |
1633 |
71.43 |
5295.00 |
3753.00 |
|
532754 |
GMR Infrast. |
A1 |
1.00 |
34.05 |
34.50 |
34.90 |
34.05 |
34.65 |
1.76 |
109103 |
37.63 |
487 |
-20.38 |
49.15 |
27.30 |
|
543490 |
GMR Power U |
B |
10.00 |
20.80 |
20.85 |
20.90 |
19.80 |
20.15 |
-3.13 |
83652 |
16.77 |
791 |
-- |
48.80 |
18.55 |
|
540124 |
GNA Axles |
B |
10.00 |
544.05 |
545.55 |
571.40 |
544.90 |
567.20 |
4.26 |
22640 |
126.83 |
1372 |
13.72 |
1107.35 |
435.00 |
|
500670 |
GNFC |
A1 |
10.00 |
603.05 |
611.00 |
612.00 |
600.35 |
610.65 |
1.26 |
87514 |
531.64 |
2377 |
5.55 |
912.00 |
313.05 |
|
513536 |
GNRL |
X |
10.00 |
16.00 |
15.75 |
16.95 |
15.50 |
16.25 |
1.56 |
13489 |
2.15 |
74 |
-31.86 |
25.00 |
9.20 |
|
543401 |
Go Fashion |
B |
10.00 |
1004.95 |
1019.60 |
1019.60 |
990.00 |
992.30 |
-1.26 |
5276 |
53.02 |
788 |
302.53 |
1341.00 |
861.90 |
|
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 | |
|
509567 |
Goa Carbon |
B |
10.00 |
381.55 |
372.05 |
442.40 |
372.05 |
424.05 |
11.14 |
23617 |
99.21 |
4083 |
10.27 |
614.00 |
305.00 |
|
506480 |
GOCL Corp |
B |
2.00 |
263.30 |
269.30 |
295.00 |
269.30 |
285.10 |
8.28 |
3596 |
10.33 |
310 |
8.02 |
386.00 |
213.00 |
|
530317 |
Godavari Drg |
X |
10.00 |
63.75 |
63.85 |
63.95 |
61.35 |
63.95 |
0.31 |
750 |
0.48 |
19 |
9.18 |
83.60 |
46.60 |
|
532734 |
Godawari Pow |
A1 |
5.00 |
253.75 |
258.00 |
270.00 |
256.05 |
267.50 |
5.42 |
46931 |
123.40 |
2503 |
2.55 |
497.45 |
223.20 |
|
500163 |
Godfrey Phil |
A1 |
2.00 |
1069.10 |
1080.35 |
1088.00 |
1069.65 |
1083.45 |
1.34 |
604 |
6.53 |
279 |
12.86 |
1409.85 |
937.30 |
|
540743 |
Godrej Agrov |
A1 |
10.00 |
508.75 |
510.45 |
516.60 |
509.85 |
513.40 |
0.91 |
5438 |
27.95 |
647 |
24.51 |
746.80 |
441.00 |
|
532424 |
Godrej Cons. |
A1 |
1.00 |
879.85 |
888.40 |
898.05 |
852.80 |
855.30 |
-2.79 |
93079 |
816.89 |
6758 |
49.04 |
1138.50 |
660.20 |
|
500164 |
Godrej Inds. |
A1 |
1.00 |
417.95 |
418.30 |
421.70 |
412.90 |
419.15 |
0.29 |
4049 |
16.88 |
497 |
21.58 |
661.55 |
405.00 |
|
533150 |
Godrej Prop. |
A1 |
5.00 |
1277.80 |
1289.25 |
1310.00 |
1284.60 |
1307.10 |
2.29 |
19808 |
257.37 |
1550 |
103.08 |
2598.00 |
1130.20 |
|
538787 |
Goenka Busin |
X |
10.00 |
8.09 |
8.20 |
8.30 |
7.75 |
8.24 |
1.85 |
11922 |
0.96 |
107 |
17.91 |
24.44 |
4.35 |
|
533189 |
Goenka Diamn |
Z |
1.00 |
1.99 |
2.03 |
2.03 |
1.95 |
1.97 |
-1.01 |
15380 |
0.31 |
35 |
-21.89 |
4.38 |
1.03 |
|
531600 |
Gogia Cap.Se |
XT |
10.00 |
152.00 |
144.45 |
144.45 |
144.45 |
144.45 |
-4.97 |
50 |
0.07 |
2 |
28.44 |
160.00 |
60.00 |
|
532630 |
Gokaldas Exp |
B |
5.00 |
349.55 |
352.65 |
359.90 |
349.30 |
353.70 |
1.19 |
25297 |
89.61 |
2021 |
18.28 |
519.54 |
163.00 |
|
539725 |
Gokul Agro R |
B |
2.00 |
93.25 |
92.00 |
93.80 |
91.00 |
92.05 |
-1.29 |
10328 |
9.55 |
662 |
10.72 |
136.40 |
36.10 |
|
532980 |
Gokul Refoil |
B |
2.00 |
31.05 |
30.10 |
32.05 |
30.10 |
31.50 |
1.45 |
10380 |
3.29 |
245 |
11.75 |
49.90 |
26.10 |
|
590095 |
Gold BeES |
E |
1.00 |
44.17 |
43.61 |
43.69 |
43.45 |
43.56 |
-1.38 |
560121 |
244.12 |
3101 |
-- |
47.00 |
39.70 |
|
538180 |
Gold Line IF |
Z |
1.00 |
0.78 |
0.78 |
0.80 |
0.75 |
0.79 |
1.28 |
2034065 |
15.49 |
1709 |
-- |
1.95 |
0.23 |
|
538542 |
Goldcoin Hea |
X |
10.00 |
9.76 |
9.96 |
10.24 |
9.80 |
10.19 |
4.41 |
6330 |
0.65 |
48 |
-2.78 |
15.48 |
5.68 |
|
505576 |
Goldcrest Co |
X |
10.00 |
192.80 |
191.90 |
191.90 |
191.90 |
191.90 |
-0.47 |
1 |
0.00 |
1 |
16.40 |
232.45 |
80.35 |
|
500151 |
Golden Tobac |
T |
10.00 |
83.00 |
85.50 |
85.80 |
81.25 |
82.90 |
-0.12 |
1481 |
1.24 |
47 |
21.09 |
189.85 |
44.30 |
|
526729 |
Goldiam Int. |
B |
2.00 |
138.60 |
141.00 |
152.70 |
140.05 |
150.80 |
8.80 |
51240 |
76.45 |
2511 |
15.63 |
228.51 |
106.20 |
|
531439 |
Goldstn.Tech |
B |
10.00 |
46.70 |
49.00 |
49.00 |
49.00 |
49.00 |
4.93 |
1255 |
0.61 |
14 |
326.67 |
117.80 |
12.05 |
|
531360 |
Golecha Glob |
X |
10.00 |
6.55 |
6.87 |
6.87 |
6.87 |
6.87 |
4.89 |
40 |
0.00 |
1 |
9.41 |
13.38 |
5.67 |
|
513309 |
Golkonda Alu |
Z |
10.00 |
24.65 |
25.60 |
25.80 |
23.45 |
25.80 |
4.67 |
1945 |
0.50 |
16 |
26.06 |
27.30 |
11.40 |
|
523676 |
Golkunda Dia |
X |
10.00 |
77.95 |
77.10 |
83.00 |
77.00 |
79.90 |
2.50 |
1124 |
0.88 |
28 |
7.54 |
138.20 |
45.20 |
|
530655 |
Goodluck (I) |
B |
2.00 |
288.60 |
288.40 |
291.70 |
281.55 |
287.50 |
-0.38 |
10299 |
29.75 |
706 |
9.97 |
400.00 |
107.10 |
|
500166 |
Goodricke |
X |
10.00 |
234.65 |
233.50 |
236.65 |
231.55 |
235.35 |
0.30 |
2927 |
6.87 |
54 |
96.45 |
348.00 |
191.00 |
|
500168 |
Goodyear (I) |
B |
10.00 |
1064.55 |
1083.00 |
1084.75 |
1065.05 |
1074.35 |
0.92 |
4610 |
49.57 |
836 |
24.09 |
1330.30 |
844.00 |
|
531913 |
Gopal Iron & |
XT |
10.00 |
5.78 |
6.00 |
6.06 |
6.00 |
6.00 |
3.81 |
1218 |
0.07 |
8 |
-17.14 |
13.20 |
3.87 |
|
531608 |
Gorani Inds. |
XT |
10.00 |
181.35 |
182.00 |
185.00 |
172.40 |
179.00 |
-1.30 |
1443 |
2.55 |
42 |
57.74 |
249.55 |
16.10 |
|
531111 |
Gothi Plasco |
P |
10.00 |
19.00 |
19.95 |
19.95 |
19.95 |
19.95 |
5.00 |
100 |
0.02 |
1 |
11.21 |
34.95 |
17.80 |
|
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 | |
|
530709 |
Gowra Leasng |
XT |
10.00 |
20.45 |
21.45 |
21.45 |
21.45 |
21.45 |
4.89 |
35 |
0.01 |
3 |
8.48 |
32.40 |
18.05 |
|
541152 |
Goyal Alumin |
M |
10.00 |
93.00 |
75.00 |
93.00 |
75.00 |
93.00 |
0.00 |
2880 |
2.42 |
2 |
-2325.00 |
104.90 |
29.02 |
|
530663 |
Goyal Asso. |
X |
1.00 |
1.71 |
1.88 |
1.88 |
1.88 |
1.88 |
9.94 |
55378 |
1.04 |
35 |
-18.80 |
7.50 |
1.35 |
|
532543 |
GP Petro. |
B |
5.00 |
44.15 |
44.00 |
44.95 |
43.85 |
44.30 |
0.34 |
2174 |
0.96 |
117 |
11.91 |
73.00 |
39.35 |
|
533761 |
GPT Infraprj |
B |
10.00 |
82.65 |
83.85 |
86.15 |
82.55 |
84.60 |
2.36 |
7328 |
6.20 |
274 |
10.11 |
112.05 |
66.80 |
|
543317 |
GR InfraPro. |
B |
5.00 |
1117.75 |
1123.30 |
1135.05 |
1116.75 |
1131.95 |
1.27 |
686 |
7.72 |
202 |
18.37 |
2277.00 |
1074.35 |
|
513343 |
Grand Found |
T |
4.00 |
3.72 |
3.54 |
3.54 |
3.54 |
3.54 |
-4.84 |
1 |
0.00 |
1 |
-50.57 |
5.74 |
1.90 |
|
532482 |
Granules (I) |
A1 |
1.00 |
275.25 |
279.00 |
281.15 |
273.70 |
278.80 |
1.29 |
39561 |
109.40 |
1585 |
16.75 |
404.50 |
227.00 |
|
509488 |
Graphite Ind |
A1 |
2.00 |
391.50 |
392.00 |
417.65 |
392.00 |
413.30 |
5.57 |
94096 |
381.54 |
4902 |
15.99 |
754.00 |
350.25 |
|
500300 |
Grasim Inds. |
A1 |
2.00 |
1369.75 |
1379.00 |
1391.45 |
1368.45 |
1375.35 |
0.41 |
26668 |
367.67 |
2552 |
11.99 |
1939.00 |
1276.90 |
|
526751 |
Gratex Inds. |
XT |
10.00 |
11.58 |
11.01 |
11.01 |
11.01 |
11.01 |
-4.92 |
100 |
0.01 |
1 |
110.10 |
16.85 |
8.60 |
|
505710 |
Grauer & Wei |
B |
1.00 |
58.00 |
59.25 |
59.25 |
57.35 |
57.75 |
-0.43 |
26807 |
15.54 |
542 |
16.64 |
84.60 |
47.25 |
|
509546 |
Graviss Hosp |
X |
2.00 |
18.80 |
19.80 |
19.80 |
19.00 |
19.00 |
1.06 |
362 |
0.07 |
6 |
-20.65 |
24.75 |
13.30 |
|
533282 |
Gravita |
B |
2.00 |
261.85 |
253.10 |
255.80 |
248.90 |
252.80 |
-3.46 |
15878 |
40.02 |
990 |
12.52 |
398.20 |
137.25 |
|
532015 |
Gravity (I) |
XT |
10.00 |
5.79 |
5.51 |
5.51 |
5.51 |
5.51 |
-4.84 |
140 |
0.01 |
3 |
61.22 |
11.35 |
3.51 |
|
501455 |
Greaves Cott |
A1 |
2.00 |
152.60 |
151.65 |
160.00 |
151.65 |
159.40 |
4.46 |
116591 |
183.83 |
2637 |
-104.87 |
258.85 |
126.15 |
|
531737 |
Greencrest F |
X |
1.00 |
7.30 |
7.30 |
7.44 |
7.16 |
7.41 |
1.51 |
9877 |
0.73 |
61 |
370.50 |
9.11 |
4.62 |
|
538979 |
Greenlam Ind |
A1 |
1.00 |
319.20 |
310.50 |
334.95 |
310.50 |
327.80 |
2.69 |
1898 |
5.96 |
182 |
43.59 |
415.90 |
250.00 |
|
542857 |
Greenpanel I |
A1 |
1.00 |
430.25 |
430.25 |
441.50 |
430.25 |
439.50 |
2.15 |
16292 |
71.00 |
1547 |
22.41 |
625.00 |
222.00 |
|
526797 |
Greenply Ind |
A1 |
1.00 |
174.75 |
178.00 |
184.55 |
175.75 |
183.25 |
4.86 |
8988 |
16.31 |
459 |
23.77 |
254.25 |
161.10 |
|
506076 |
Grind Norton |
A1 |
5.00 |
1751.20 |
1785.40 |
1785.40 |
1710.00 |
1715.90 |
-2.02 |
3355 |
58.34 |
538 |
64.27 |
2025.45 |
1140.90 |
|
531449 |
GRM Overseas |
B |
2.00 |
341.95 |
349.00 |
359.00 |
341.20 |
357.85 |
4.65 |
18995 |
67.16 |
932 |
25.40 |
935.40 |
130.40 |
|
539222 |
Growington |
M |
10.00 |
48.25 |
47.30 |
47.40 |
46.00 |
46.00 |
-4.66 |
62500 |
28.92 |
24 |
-4600.00 |
51.00 |
8.15 |
|
509152 |
GRP |
B |
10.00 |
1414.65 |
1412.00 |
1435.70 |
1400.00 |
1405.05 |
-0.68 |
460 |
6.54 |
48 |
32.44 |
1600.60 |
875.00 |
|
513059 |
GS Auto Int |
X |
5.00 |
13.81 |
14.60 |
14.60 |
13.00 |
14.00 |
1.38 |
3182 |
0.44 |
54 |
-6.48 |
20.80 |
8.08 |
|
538057 |
GS CPSE ET G |
A1 |
10.00 |
30.94 |
31.04 |
31.56 |
31.04 |
31.51 |
1.84 |
41344 |
12.98 |
596 |
-- |
38.00 |
24.52 |
|
500690 |
GSFC |
A1 |
2.00 |
126.70 |
128.65 |
130.45 |
127.40 |
128.70 |
1.58 |
59895 |
77.17 |
1893 |
5.71 |
198.70 |
95.05 |
|
530469 |
GSL Secur. |
X |
10.00 |
4.09 |
4.29 |
4.29 |
4.29 |
4.29 |
4.89 |
200 |
0.01 |
1 |
-11.59 |
10.86 |
3.90 |
|
532951 |
GSS Infotech |
B |
10.00 |
217.05 |
223.00 |
224.40 |
215.10 |
220.25 |
1.47 |
10242 |
22.44 |
129 |
12.29 |
245.85 |
59.00 |
|
500160 |
GTL |
B |
10.00 |
8.77 |
8.87 |
8.97 |
8.72 |
8.75 |
-0.23 |
78591 |
6.91 |
229 |
0.17 |
27.60 |
7.78 |
|
532775 |
GTL Infrast. |
B |
10.00 |
1.16 |
1.16 |
1.18 |
1.15 |
1.17 |
0.86 |
18980238 |
221.56 |
4825 |
-1.00 |
4.90 |
1.08 |
|
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 | |
|
500170 |
GTN Inds. |
X |
10.00 |
50.85 |
52.75 |
52.75 |
50.30 |
50.85 |
0.00 |
4151 |
2.10 |
38 |
2.57 |
68.00 |
14.90 |
|
532744 |
GTN Textiles |
X |
10.00 |
12.57 |
12.99 |
12.99 |
12.10 |
12.51 |
-0.48 |
1142 |
0.14 |
16 |
-1.04 |
22.15 |
6.78 |
|
540602 |
GTPL Hathway |
B |
10.00 |
154.00 |
160.00 |
160.20 |
153.55 |
156.75 |
1.79 |
998 |
1.57 |
86 |
8.83 |
313.14 |
132.70 |
|
539479 |
GTV Engg. |
X |
10.00 |
143.90 |
148.75 |
151.05 |
144.00 |
151.05 |
4.97 |
9257 |
13.86 |
65 |
51.20 |
156.00 |
19.90 |
|
509079 |
Gufic Bio Sc |
B |
1.00 |
217.35 |
221.35 |
225.70 |
218.15 |
224.80 |
3.43 |
4829 |
10.73 |
605 |
22.73 |
289.55 |
170.20 |
|
540938 |
Guj. Hy-Spin |
M |
10.00 |
10.75 |
10.75 |
10.75 |
10.60 |
10.60 |
-1.40 |
40000 |
4.29 |
2 |
117.78 |
12.00 |
5.05 |
|
530001 |
Guj.Alkalies |
A1 |
10.00 |
687.90 |
710.00 |
717.95 |
691.00 |
700.35 |
1.81 |
34343 |
242.36 |
1979 |
9.19 |
1044.75 |
423.30 |
|
524226 |
Guj.Amb.Exp. |
A1 |
1.00 |
283.70 |
287.05 |
309.40 |
286.25 |
305.90 |
7.83 |
60190 |
181.43 |
3099 |
14.76 |
393.85 |
151.00 |
|
513507 |
Guj.Contain. |
P |
10.00 |
97.00 |
99.50 |
99.50 |
99.50 |
99.50 |
2.58 |
200 |
0.20 |
1 |
6.16 |
151.60 |
26.75 |
|
514386 |
Guj.Cotex |
XT |
5.00 |
5.51 |
5.24 |
5.78 |
5.24 |
5.78 |
4.90 |
913207 |
51.00 |
1180 |
14.82 |
13.76 |
1.10 |
|
526965 |
Guj.Craft In |
X |
10.00 |
92.95 |
97.45 |
97.45 |
91.50 |
93.60 |
0.70 |
605 |
0.57 |
17 |
6.04 |
157.95 |
54.65 |
|
511441 |
Guj.Credit |
XT |
10.00 |
29.15 |
30.60 |
30.60 |
27.85 |
30.15 |
3.43 |
498 |
0.15 |
16 |
50.25 |
98.00 |
6.80 |
|
507960 |
Guj.Hotels |
X |
10.00 |
122.70 |
122.70 |
122.70 |
117.30 |
121.80 |
-0.73 |
185 |
0.22 |
9 |
16.96 |
184.40 |
108.95 |
|
517300 |
Guj.Ind.Pow. |
B |
10.00 |
76.65 |
77.55 |
77.95 |
76.65 |
77.35 |
0.91 |
22382 |
17.31 |
533 |
6.83 |
105.65 |
68.40 |
|
517372 |
Guj.Intrux |
X |
10.00 |
120.90 |
113.05 |
119.90 |
105.60 |
119.90 |
-0.83 |
171 |
0.19 |
8 |
13.52 |
143.95 |
101.00 |
|
531341 |
Guj.Investa |
X |
10.00 |
4.79 |
4.57 |
4.57 |
4.57 |
4.57 |
-4.59 |
100 |
0.00 |
1 |
114.25 |
10.90 |
3.95 |
|
500174 |
Guj.Lease Fi |
B |
10.00 |
3.09 |
2.95 |
3.11 |
2.95 |
3.00 |
-2.91 |
14946 |
0.45 |
13 |
-100.00 |
5.00 |
1.95 |
|
532181 |
Guj.Mineral |
A1 |
2.00 |
141.70 |
143.50 |
148.95 |
141.85 |
147.30 |
3.95 |
287840 |
419.26 |
3906 |
11.57 |
228.50 |
59.10 |
|
506858 |
Guj.Petrosyn |
XT |
10.00 |
45.90 |
44.50 |
47.80 |
44.00 |
45.15 |
-1.63 |
577 |
0.26 |
16 |
27.53 |
72.45 |
32.70 |
|
533248 |
Guj.Pipavav |
A1 |
10.00 |
76.35 |
77.90 |
82.50 |
76.25 |
79.75 |
4.45 |
58453 |
46.82 |
1692 |
19.55 |
118.55 |
70.40 |
|
517288 |
Guj.Poly-Avx |
X |
10.00 |
30.10 |
30.45 |
30.95 |
28.85 |
29.25 |
-2.82 |
938 |
0.28 |
20 |
15.31 |
50.90 |
9.35 |
|
518029 |
Guj.Sidh.Cem |
B |
10.00 |
32.70 |
33.00 |
33.65 |
32.85 |
33.25 |
1.68 |
5385 |
1.79 |
190 |
9.72 |
62.60 |
25.50 |
|
532702 |
Guj.St.Petro |
A1 |
10.00 |
227.10 |
224.35 |
233.65 |
224.35 |
231.95 |
2.14 |
21544 |
49.72 |
1030 |
7.99 |
383.00 |
209.45 |
|
532160 |
Guj.Stat.Fin |
T |
10.00 |
7.67 |
7.74 |
7.99 |
7.38 |
7.56 |
-1.43 |
5780 |
0.44 |
68 |
-0.53 |
20.14 |
4.80 |
|
524314 |
Guj.Terc Lab |
XT |
10.00 |
32.70 |
32.00 |
33.65 |
31.25 |
33.00 |
0.92 |
2402 |
0.77 |
19 |
-37.08 |
43.40 |
8.96 |
|
506879 |
Guj.Themis.B |
X |
5.00 |
431.95 |
435.00 |
437.70 |
431.00 |
434.55 |
0.60 |
2712 |
11.77 |
119 |
14.47 |
692.00 |
315.25 |
|
542812 |
Gujarat Flur |
A1 |
10.00 |
2891.55 |
2921.05 |
2953.10 |
2899.10 |
2929.25 |
1.30 |
3164 |
92.52 |
687 |
4.09 |
3204.50 |
1173.70 |
|
539336 |
Gujarat Gas |
A1 |
2.00 |
450.90 |
455.00 |
463.00 |
450.50 |
456.25 |
1.19 |
146307 |
669.67 |
4355 |
24.40 |
786.65 |
403.80 |
|
531881 |
Gujarat Met. |
Z |
100.00 |
14.66 |
15.39 |
15.39 |
14.03 |
14.05 |
-4.16 |
1209 |
0.17 |
11 |
-0.21 |
31.20 |
13.30 |
|
506640 |
Gujchem Dist |
XT |
1.00 |
53.45 |
56.00 |
56.00 |
50.85 |
55.15 |
3.18 |
770 |
0.42 |
27 |
22.60 |
95.27 |
12.10 |
|
538567 |
Gulf Oil Lub |
A1 |
2.00 |
402.85 |
407.55 |
410.00 |
398.10 |
405.20 |
0.58 |
2597 |
10.51 |
204 |
9.41 |
694.70 |
379.00 |
|
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 | |
|
532457 |
Gulshan Poly |
B |
1.00 |
245.90 |
249.45 |
258.00 |
246.95 |
256.45 |
4.29 |
6802 |
17.21 |
616 |
15.65 |
429.00 |
204.70 |
|
523277 |
GV Films |
X |
1.00 |
0.86 |
0.87 |
0.87 |
0.83 |
0.84 |
-2.33 |
1146308 |
9.72 |
3337 |
-84.00 |
1.99 |
0.62 |
|
533275 |
Gyscoal Allo |
B |
1.00 |
3.14 |
3.05 |
3.25 |
3.05 |
3.10 |
-1.27 |
16899 |
0.53 |
50 |
-8.61 |
8.60 |
2.10 |
|
|