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 12/12/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505714 Gabriel (I) B 1.00 187.70 185.35 190.35 185.00 189.15 0.77 8102 15.26 218 30.91 222.70 103.00
531196 Gagan Poly. X 10.00 3.45 3.45 3.45 3.45 3.45 0.00 2899 0.10 3 3.79 4.51 1.76
532155 GAIL (I) A1 10.00 480.95 487.90 495.80 481.00 491.95 2.29 589202 2900.63 4688 23.25 500.30 308.17
539228 Gala Global B 10.00 159.80 162.00 163.00 159.25 159.45 -0.22 50310 81.08 229 -- 193.33 62.28
509550 Gammon (I) Z 2.00 6.05 6.20 6.20 6.00 6.09 0.66 40285 2.45 55 -1.74 13.70 5.13
532959 Gammon Infra B 2.00 2.99 3.02 3.02 2.92 2.96 -1.00 3690609 109.90 736 -9.25 5.41 2.66
513108 Gandhi Sp.Tu B 5.00 368.05 354.00 355.00 345.00 350.60 -4.74 14758 51.59 531 16.83 373.90 280.00
500153 Ganesh Benzo X 1.00 99.50 99.15 100.00 96.00 97.80 -1.71 73079 71.56 548 24.27 108.35 31.95
526367 Ganesh Hsg. B 10.00 136.85 136.60 137.10 130.55 131.00 -4.27 55136 73.41 532 9.08 157.40 62.80
514167 Ganesha Ecos B 10.00 391.85 392.00 393.50 387.00 387.50 -1.11 899 3.51 43 23.05 425.00 164.00
540647 Ganges Sec T 10.00 119.70 116.00 116.00 113.75 114.00 -4.76 1944 2.22 14 -- 127.75 56.10
500155 Garden Silk B 10.00 37.80 37.95 38.25 37.10 37.25 -1.46 21124 7.93 251 -1.32 40.90 27.00
526727 Garnet Const X 10.00 42.70 42.70 47.45 37.00 46.55 9.02 173395 78.52 720 56.08 47.45 11.70
512493 Garnet Intl. X 10.00 791.50 792.00 802.00 763.00 801.30 1.24 688 5.47 42 31.36 896.00 345.25
530161 Garodia Chem P 10.00 8.04 7.64 7.64 7.64 7.64 -4.98 2500 0.19 2 -23.88 30.45 7.64
500655 Garware Poly XT 10.00 207.10 209.60 212.50 206.50 209.40 1.11 23919 50.52 46 21.70 265.90 117.60
509557 Garware Wall B 10.00 921.10 914.10 922.10 914.05 918.80 -0.25 380 3.48 32 21.94 994.40 574.10
532622 Gateway Dist A1 10.00 240.85 240.55 240.55 236.05 239.75 -0.46 2805 6.71 67 23.78 292.00 210.90
532345 Gati A1 2.00 135.20 135.45 136.90 132.85 133.50 -1.26 220820 297.07 1375 27.13 148.50 101.60
532767 Gayatri Proj B 2.00 210.00 210.50 210.50 207.80 209.15 -0.40 2697 5.64 41 32.18 220.65 118.00
532183 Gayatri Suga XT 10.00 10.10 10.60 10.60 10.00 10.35 2.48 49388 5.04 88 -2.49 13.68 6.91
538319 GCM Cap. Adv M 10.00 2.54 2.79 2.79 2.79 2.79 9.84 2000 0.06 2 -- 7.11 1.65
532309 GE Power Ind B 10.00 673.65 673.20 678.90 660.00 668.45 -0.77 3344 22.37 183 25.30 746.50 449.00
500620 GE Shipping A1 10.00 388.25 389.80 390.00 386.00 388.05 -0.05 1963 7.61 84 18.59 477.00 348.75
522275 GE T&D India A1 2.00 401.55 400.00 403.95 395.35 399.95 -0.40 9276 37.21 402 51.28 460.00 277.05
504028 GEE X 2.00 53.45 53.05 53.05 52.00 52.55 -1.68 2752 1.44 21 116.78 69.60 35.50
532764 GeeCee Vent. B 10.00 161.80 160.00 162.55 158.70 159.65 -1.33 6445 10.36 218 12.82 193.80 106.75
539486 Geetanjali C XT 10.00 1.39 1.39 1.45 1.33 1.45 4.32 1714 0.02 9 -- 6.47 1.33
539407 Generic Engg X 10.00 154.30 156.00 156.60 153.90 153.95 -0.23 18730 29.20 56 37.37 161.00 61.00
506109 Genesys Intl B 5.00 335.20 335.50 339.35 323.10 326.10 -2.71 13812 45.60 265 37.27 390.00 98.00
531739 Gennex Lab X 1.00 5.80 5.80 5.95 5.31 5.45 -6.03 357261 19.80 388 28.68 7.90 3.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538961 Genus Paper T 1.00 12.47 13.09 13.09 12.90 13.08 4.89 531456 69.55 423 31.90 13.09 4.16
530343 Genus Power B 1.00 71.05 71.05 74.15 70.10 71.40 0.49 292823 211.46 1687 36.80 74.15 36.50
532285 Geojit Finl. B 1.00 118.40 119.55 119.85 115.30 116.30 -1.77 18740 22.08 226 43.56 147.00 34.10
505250 GG Dandekar XT 1.00 85.25 85.00 85.00 81.25 82.15 -3.64 367 0.30 9 -10.84 96.00 50.00
540614 GG Engineer. M 10.00 44.00 44.00 44.25 43.90 44.25 0.57 48000 21.14 11 368.75 49.65 17.35
500171 GHCL A1 10.00 303.50 300.00 302.50 291.00 293.15 -3.41 145450 432.49 1821 7.05 314.05 203.65
511676 GIC Housing B 10.00 411.75 411.50 416.40 408.10 408.95 -0.68 15366 63.24 603 13.47 623.20 250.90
540755 GIC India B 5.00 792.80 786.10 797.65 786.10 791.00 -0.23 7193 56.94 358 22.09 895.00 780.25
538788 Gilada Fin. X 10.00 37.00 37.80 37.80 36.90 36.90 -0.27 1326 0.50 5 9.00 62.70 11.00
532716 Gillanders A T 10.00 85.35 89.20 89.20 83.00 85.65 0.35 6149 5.36 49 36.29 101.50 58.75
507815 Gillette (I) B 10.00 7028.20 7087.10 7112.10 6939.00 6959.85 -0.97 573 40.26 227 86.38 7196.90 4025.00
531744 Gini Silk Mi X 10.00 359.35 364.00 375.00 352.00 358.90 -0.13 26878 100.27 45 82.51 505.00 228.85
590025 Ginni Filam. B 10.00 40.50 40.75 41.85 40.60 40.80 0.74 37130 15.29 281 38.86 65.30 19.14
507506 Girdhar. Sug P 10.00 11.96 12.50 12.55 12.50 12.55 4.93 200 0.03 2 11.01 15.50 8.11
532715 Gitanjali Gm B 10.00 75.40 75.25 76.70 73.35 75.30 -0.13 516892 386.27 2697 4.56 104.80 52.65
531758 GK Consult. XT 10.00 4.72 4.49 4.49 4.49 4.49 -4.87 255 0.01 2 29.93 8.20 2.52
531199 Glance Fin. ST 10.00 40.00 41.00 41.00 40.80 40.90 2.25 1500 0.61 3 240.59 41.25 16.55
500676 GlaxoSmith.C A1 10.00 6215.75 6179.25 6285.00 6174.35 6260.70 0.72 13981 877.23 165 41.34 6299.95 4856.05
500660 GlaxoSmith.P A1 10.00 2450.65 2450.65 2455.00 2437.00 2443.00 -0.31 609 14.91 129 64.19 2795.00 2309.05
532296 Glenmark Pha A1 1.00 541.45 542.90 548.90 538.50 540.05 -0.26 51922 282.24 1146 12.61 973.10 529.15
513528 Glittek Gran SS 5.00 2.70 2.43 2.56 2.43 2.50 -7.41 6100 0.15 8 83.33 3.75 1.52
501848 Glob.Offshr. T 10.00 34.15 34.90 34.90 34.20 34.50 1.02 8967 3.10 31 -0.68 96.80 30.00
533104 Glob.Spirits T 10.00 131.65 127.00 133.00 127.00 128.00 -2.77 3488 4.54 40 52.67 144.50 62.05
530263 Global Cap. XT 10.00 5.67 5.67 5.78 5.56 5.63 -0.71 12666 0.71 38 -17.06 9.21 2.82
531463 Global Infra X 10.00 105.65 105.60 105.95 104.75 105.90 0.24 79400 83.73 212 -311.47 108.00 88.20
532773 Global Vec.H B 10.00 164.50 163.00 177.35 163.00 168.60 2.49 32592 55.82 879 12.40 203.45 78.70
540654 Globalspace M 10.00 65.00 66.90 67.00 65.00 65.00 0.00 6000 3.98 3 73.03 70.00 59.80
538595 Gloster X 10.00 620.15 649.90 649.90 607.80 614.05 -0.98 771 4.75 35 15.13 688.00 457.00
507488 GM Breweries B 10.00 804.80 815.00 826.90 804.85 809.80 0.62 9201 74.90 677 25.66 852.00 389.00
505255 GMM Pfaudler X 2.00 678.35 670.30 676.00 655.05 667.95 -1.53 6039 40.48 144 33.15 700.00 499.80
532754 GMR Infrast. A1 1.00 17.70 17.60 17.65 17.10 17.15 -3.11 760160 131.69 664 -4.79 22.10 11.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540124 GNA Axles B 10.00 387.45 386.50 394.50 380.25 385.00 -0.63 24046 93.22 724 22.97 421.20 175.00
500670 GNFC A1 10.00 469.00 468.80 468.80 452.90 456.00 -2.77 120415 553.67 1824 13.18 548.50 198.30
513536 GNRL X 10.00 28.35 29.00 29.00 29.00 29.00 2.29 200 0.06 2 -362.50 43.00 22.35
509567 Goa Carbon B 10.00 820.50 812.00 831.00 800.40 811.20 -1.13 47567 387.02 1753 31.59 1029.00 99.05
506480 GOCL Corp B 2.00 526.95 526.95 526.95 515.05 519.85 -1.35 574 2.98 38 77.71 592.95 240.10
530317 Godavari Drg X 10.00 35.10 34.60 36.00 34.45 35.95 2.42 3781 1.33 28 23.81 47.90 30.00
532734 Godawari Pow B 10.00 185.35 183.00 195.75 183.00 185.15 -0.11 80417 151.86 1230 -6.74 195.75 56.55
500163 Godfrey Phil A1 2.00 998.25 994.25 998.90 982.00 986.30 -1.20 4639 46.03 305 34.21 1375.80 823.15
540743 Godrej Agrov B 10.00 546.25 547.90 554.00 545.15 551.15 0.90 25500 140.44 808 38.70 629.85 524.00
532424 Godrej Cons. A1 1.00 1021.15 1022.20 1031.05 1002.65 1009.85 -1.11 8857 89.97 474 51.79 1083.65 706.57
500164 Godrej Inds. A1 1.00 597.80 598.00 603.10 586.25 589.05 -1.46 19989 118.69 742 48.52 699.70 392.15
533150 Godrej Prop. A1 5.00 714.90 713.55 716.65 707.70 711.75 -0.44 6274 44.68 255 74.30 747.00 286.90
533189 Goenka Diamn Z 1.00 0.27 0.26 0.28 0.26 0.26 -3.70 1199032 3.21 148 8.67 0.85 0.24
532957 Gokak Textil X 10.00 39.90 40.00 42.70 37.65 40.00 0.25 4800 1.93 19 -0.82 54.20 32.25
532630 Gokaldas Exp B 5.00 114.35 114.55 116.70 109.70 110.40 -3.45 40754 45.60 565 -13.71 139.20 52.00
539725 Gokul Agro R T 2.00 24.60 24.10 25.00 23.85 24.30 -1.22 8080 1.97 37 14.82 35.10 18.10
532980 Gokul Refoil T 2.00 23.40 23.10 23.80 22.25 22.25 -4.91 46982 10.53 76 -16.24 34.00 19.10
590095 Gold BeES E 100.00 2560.47 2550.60 2562.00 2545.10 2561.62 0.04 749 19.14 77 -- 2741.95 2452.00
539853 Golden Capit XT 10.00 28.70 29.95 29.95 29.95 29.95 4.36 300 0.09 1 78.82 45.00 26.20
530579 Golden Goenk X 5.00 12.27 12.27 12.35 11.66 11.66 -4.97 38871 4.58 49 17.40 13.70 3.41
526729 Goldiam Int. B 10.00 86.45 87.00 89.00 85.00 86.00 -0.52 18514 16.04 210 11.61 99.30 61.20
533244 GoldiWINETF E 10.00 259.18 260.01 262.71 258.13 262.71 1.36 44 0.11 7 -- 289.80 250.31
531439 Goldstn.Tech B 10.00 9.55 9.79 9.80 9.30 9.50 -0.52 4600 0.45 12 -2.56 18.55 6.03
532439 Goldstone In B 4.00 186.00 182.90 200.45 181.00 195.65 5.19 48719 94.17 860 109.92 233.90 25.40
523676 Golkunda Dia XT 10.00 18.05 18.05 18.05 18.00 18.00 -0.28 1220 0.22 5 20.45 26.40 15.85
504701 Gonter Peip X 10.00 9.25 9.00 9.25 8.79 8.83 -4.54 903688 79.45 18 -0.50 10.00 5.87
530655 Goodluck (I) B 2.00 81.15 79.65 85.90 79.65 82.15 1.23 32743 27.29 407 5.43 105.45 71.90
500166 Goodricke X 10.00 471.00 455.00 475.00 449.45 451.70 -4.10 36638 167.64 580 20.55 545.00 194.00
500168 Goodyear (I) B 10.00 875.40 880.95 880.95 866.00 869.10 -0.72 3831 33.40 274 16.48 944.65 631.60
526717 Gopala Poly. X 10.00 145.65 147.45 147.45 143.60 146.00 0.24 101907 148.54 240 43.84 150.00 33.80
509148 Govind Rubb. X 10.00 24.25 24.95 24.95 23.35 23.55 -2.89 35418 8.45 168 -5.87 40.20 17.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530709 Gowra Leasng XT 10.00 25.20 25.75 25.75 25.75 25.75 2.18 25 0.01 1 10.73 28.40 14.11
532543 GP Petro. B 5.00 80.35 80.15 80.15 78.55 79.25 -1.37 3088 2.45 31 25.56 103.60 70.40
533761 GPT Infraprj B 10.00 190.25 189.30 192.40 183.15 183.55 -3.52 6207 11.65 151 32.54 228.70 101.30
532482 Granules (I) A1 1.00 131.95 132.75 133.70 130.10 131.00 -0.72 216979 285.87 1625 20.53 157.00 97.80
509488 Graphite Ind B 2.00 633.90 638.00 663.85 630.00 653.50 3.09 462506 3010.01 9747 62.36 683.10 71.20
500300 Grasim Inds. A1 2.00 1130.25 1124.10 1133.40 1112.50 1116.60 -1.21 10379 116.57 485 19.12 1331.75 800.05
526751 Gratex Inds. XT 10.00 14.28 13.57 13.57 13.57 13.57 -4.97 300 0.04 6 27.14 14.30 8.15
505710 Grauer & Wei B 1.00 71.70 71.70 72.15 70.25 70.50 -1.67 76640 54.32 501 27.65 79.70 29.50
533282 Gravita B 2.00 154.30 155.00 156.00 152.00 152.40 -1.23 25500 39.05 270 24.50 171.90 38.70
532015 Gravity (I) X 10.00 3.09 3.00 3.24 2.94 3.24 4.85 800 0.02 5 -3.77 4.60 2.40
501455 Greaves Cott B 2.00 121.25 120.55 121.30 118.80 119.10 -1.77 88120 105.83 492 16.05 178.00 115.20
531737 Greencrest F SS 1.00 46.15 46.15 46.15 46.15 46.15 0.00 5 0.00 1 -329.64 73.00 46.15
538979 Greenlam Ind B 5.00 1167.60 1175.00 1184.75 1152.10 1168.45 0.07 357 4.17 14 54.30 1210.00 500.00
526797 Greenply Ind B 1.00 333.15 340.00 342.00 326.00 331.85 -0.39 8546 28.83 232 30.61 348.00 238.30
508918 Greycells Ed X 10.00 43.00 40.85 40.85 40.85 40.85 -5.00 5 0.00 1 -33.21 44.50 27.35
506076 Grind Norton B 5.00 517.10 516.15 521.20 515.00 515.95 -0.22 134 0.69 11 44.83 531.00 316.00
531449 GRM Overseas X 10.00 267.15 267.15 278.00 257.20 271.20 1.52 950 2.56 36 11.40 359.95 58.00
509152 GRP B 10.00 1314.95 1330.00 1330.00 1330.00 1330.00 1.14 1 0.01 1 72.48 1802.00 1160.50
511288 Gruh Finance A1 2.00 502.25 498.20 519.90 497.35 517.30 3.00 28824 148.34 814 58.25 551.00 298.00
513059 GS Auto Int X 5.00 11.67 11.21 12.15 11.21 11.64 -0.26 15306 1.83 57 -1.88 18.00 11.00
538057 GS CPSE ET G B 10.00 29.40 29.30 29.63 29.11 29.21 -0.65 83860 24.60 157 -- 31.24 24.36
511543 GSB Finance X 10.00 10.10 9.60 10.60 9.60 10.60 4.95 977 0.10 6 8.03 12.97 5.30
500690 GSFC A1 2.00 140.80 141.00 142.40 139.10 140.00 -0.57 133287 187.59 879 15.17 164.90 86.10
532951 GSS Infotech B 10.00 26.65 26.60 26.95 26.60 26.95 1.13 1498 0.40 6 12.36 32.95 19.00
500160 GTL B 10.00 14.60 14.50 14.60 14.35 14.35 -1.71 11925 1.72 44 -0.29 20.10 12.45
532775 GTL Infrast. B 10.00 6.34 6.38 6.38 6.20 6.22 -1.89 359574 22.44 221 -17.77 8.60 3.87
500170 GTN Inds. B 10.00 17.90 17.60 17.60 17.60 17.60 -1.68 100 0.02 1 -3.40 26.25 12.26
532744 GTN Textiles T 10.00 22.70 22.05 22.40 21.60 22.30 -1.76 3181 0.70 18 -23.98 37.00 11.90
540602 GTPL Hathway B 10.00 166.85 167.05 170.50 165.05 167.00 0.09 6977 11.72 202 260.94 190.30 126.60
509079 Gufic Bio Sc B 1.00 97.65 97.80 106.35 96.05 102.80 5.27 271809 279.10 2746 64.25 106.35 49.10
530001 Guj.Alkalies B 10.00 734.55 734.90 741.85 730.30 733.85 -0.10 8185 60.17 328 16.03 818.10 321.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524226 Guj.Amb.Exp. B 2.00 183.35 186.35 186.35 179.00 180.15 -1.75 19516 35.64 196 17.68 196.00 87.50
522217 Guj.Apollo I B 10.00 237.85 240.70 240.70 232.15 235.40 -1.03 5070 11.91 90 14.25 307.95 127.75
505712 Guj.Auto Ger X 2.00 326.05 333.00 333.00 320.10 322.15 -1.20 1782 5.74 33 10.62 367.45 164.00
523768 Guj.Borosil XT 5.00 135.75 134.00 137.75 131.40 132.50 -2.39 20289 27.08 209 81.29 174.75 76.00
513507 Guj.Contain. P 10.00 14.26 14.97 14.97 14.97 14.97 4.98 500 0.07 1 10.47 15.05 9.06
526965 Guj.Craft In XT 10.00 42.25 42.20 42.20 42.00 42.00 -0.59 149 0.06 2 14.29 44.00 19.00
500173 Guj.Fluoroch B 1.00 895.00 892.05 895.95 872.00 880.25 -1.65 3340 29.48 210 82.89 959.00 455.10
531410 Guj.Foils X 10.00 10.30 10.50 10.60 10.50 10.60 2.91 1670 0.18 8 -0.10 27.90 9.65
507960 Guj.Hotels X 10.00 144.00 141.25 141.35 115.20 115.20 -20.00 89726 105.39 381 11.20 161.00 115.20
517300 Guj.Ind.Pow. B 10.00 133.95 134.80 134.80 131.30 132.20 -1.31 7739 10.25 142 8.33 150.55 91.40
517372 Guj.Intrux XT 10.00 102.35 97.75 102.50 97.75 102.50 0.15 349 0.35 17 19.49 109.80 55.25
532181 Guj.Mineral A1 2.00 161.35 162.25 162.25 156.05 157.15 -2.60 19508 31.03 286 12.74 181.20 89.05
512579 Guj.NRE Coke T 10.00 1.62 1.60 1.63 1.55 1.56 -3.70 258730 4.08 106 -0.37 3.40 1.36
570003 Guj.NRE [DVR B 10.00 1.34 1.35 1.43 1.30 1.40 4.48 13185 0.18 19 -- 3.28 1.20
506858 Guj.Petrosyn XT 10.00 20.90 19.90 19.90 19.90 19.90 -4.78 46 0.01 1 -9.00 29.60 17.00
533248 Guj.Pipavav A1 10.00 140.85 140.90 141.95 139.40 141.35 0.35 19437 27.39 396 29.63 179.00 121.20
517288 Guj.Poly-Avx XT 10.00 9.18 9.18 9.18 8.73 8.73 -4.90 1333 0.12 5 26.45 16.76 8.73
523836 Guj.Raffia T 10.00 50.35 50.40 50.40 50.40 50.40 0.10 120 0.06 2 32.31 55.00 13.40
518029 Guj.Sidh.Cem T 10.00 33.90 34.90 34.90 33.50 33.85 -0.15 2566 0.88 19 -26.45 40.85 23.00
532702 Guj.St.Petro A1 10.00 208.30 207.70 209.00 203.10 204.15 -1.99 58597 120.26 1267 20.01 223.05 119.00
524314 Guj.Terc Lab XT 10.00 9.59 9.59 10.05 9.59 9.66 0.73 1507 0.15 7 -11.50 18.20 6.85
506879 Guj.Themis.B X 5.00 58.70 58.00 58.95 57.25 58.00 -1.19 17754 10.35 132 20.94 67.80 40.00
539336 Gujarat Gas A1 10.00 835.20 827.00 841.00 827.00 831.15 -0.48 1701 14.18 143 47.52 973.95 500.00
531881 Gujarat Met. XT 100.00 18.80 19.00 19.00 19.00 19.00 1.06 100 0.02 2 190.00 29.45 14.80
538567 Gulf Oil Lub B 2.00 970.10 990.65 990.65 957.00 964.40 -0.59 1773 17.11 186 35.67 1098.50 577.00
532457 Gulshan Poly B 1.00 81.05 81.50 81.50 79.50 79.60 -1.79 9136 7.31 74 17.65 113.95 71.20
523277 GV Films X 1.00 0.72 0.75 0.75 0.69 0.72 0.00 128481 0.90 55 -2.88 1.18 0.60
532708 GVK Power T 1.00 15.95 15.90 16.25 15.20 15.70 -1.57 531484 83.45 703 -2.65 19.75 5.05
533275 Gyscoal Allo T 1.00 7.84 8.00 8.10 7.85 7.98 1.79 159047 12.71 127 -18.14 14.95 5.45