ETIG

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	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk 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	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk 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	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk 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	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk 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	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk 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