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 16/08/2019

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	99.25	97.75	99.45	95.85	97.05	-2.22	1564	1.52	49	15.43	159.05	85.20

524624	Gagan Gases	X	10.00	10.00	9.80	9.80	9.80	9.80	-2.00	698	0.07	3	31.61	11.00	9.52

532155	GAIL (I)	A1	10.00	126.70	129.50	131.40	124.55	129.65	2.33	482879	622.41	3950	9.66	198.20	119.70

505711	Gajra Bevel	XT	10.00	0.60	0.63	0.63	0.63	0.63	5.00	1	0.00	1	-4.85	2.38	0.42

539228	Gala Global	B	5.00	72.45	73.15	74.85	73.10	74.30	2.55	2997	2.22	31	114.31	75.00	32.10

526073	Galaxy Bear.	XT	10.00	154.10	146.40	159.00	146.40	148.10	-3.89	896	1.32	15	7.77	227.00	70.55

540935	Galaxy Surf.	B	10.00	1190.35	1215.75	1270.00	1214.85	1259.40	5.80	3793	47.40	362	23.38	1405.00	885.00

533265	Gallant Ispt	B	1.00	25.15	25.10	25.25	25.10	25.25	0.40	430	0.11	5	6.19	50.65	24.00

532726	Gallantt Met	B	10.00	27.80	26.85	26.85	26.45	26.45	-4.86	610	0.16	5	4.19	66.00	26.45

532959	Gammon Infra	B	2.00	0.38	0.39	0.39	0.36	0.37	-2.63	32211	0.12	27	-1.16	1.10	0.35

513108	Gandhi Sp.Tu	B	5.00	318.45	309.05	314.95	305.15	311.00	-2.34	267	0.83	14	12.99	414.00	301.95

500153	Ganesh Benzo	X	1.00	27.20	27.50	30.00	25.90	28.50	4.78	26278	7.23	188	4.72	74.40	25.50

526367	Ganesh Hsg.	B	10.00	35.90	33.05	35.10	32.90	33.45	-6.82	5063	1.69	109	3.24	99.45	28.10

514167	Ganesha Ecos	B	10.00	255.80	248.75	256.75	246.10	255.45	-0.14	93	0.23	10	8.26	374.75	230.00

531813	Ganga Papers	XT	10.00	85.75	81.50	81.50	81.50	81.50	-4.96	2	0.00	1	53.62	99.00	65.30

540647	Ganges Sec	B	10.00	39.00	37.05	46.50	37.05	42.75	9.62	133	0.05	4	142.50	66.90	36.00

542011	Garden R.Shp	B	10.00	131.00	130.30	130.30	126.50	128.00	-2.29	17937	22.97	293	12.04	141.50	77.00

500155	Garden Silk	B	10.00	10.62	10.10	10.10	9.80	9.88	-6.97	5977	0.60	43	-0.59	28.90	9.35

526727	Garnet Const	X	10.00	7.79	7.50	7.50	7.30	7.36	-5.52	5312	0.39	8	12.47	20.50	6.70

512493	Garnet Intl.	X	10.00	32.80	30.00	34.00	30.00	33.00	0.61	203	0.07	4	-1.68	84.80	21.70

500655	Garware Poly	X	10.00	231.85	233.85	233.85	224.00	226.05	-2.50	1917	4.37	58	6.56	290.00	185.75

514400	Garware Synt	XT	10.00	3.25	3.25	3.25	3.25	3.25	0.00	100	0.00	1	-0.96	5.00	2.88

509557	Garware Tech	B	10.00	980.55	980.05	1102.95	980.05	1012.85	3.29	1031	10.64	140	17.89	1358.00	966.70

532622	Gateway Dist	A1	10.00	102.10	106.40	108.95	101.15	102.70	0.59	29302	30.93	527	2.84	190.60	96.50

532345	Gati	B	2.00	40.75	40.50	42.90	39.65	42.55	4.42	140254	59.11	1232	29.14	105.45	36.65

539515	Gaurav Merc.	XT	10.00	121.05	118.70	118.70	118.65	118.65	-1.98	218	0.26	3	-182.54	154.00	20.10

541546	Gayatri High	B	2.00	0.65	0.70	0.70	0.65	0.65	0.00	52610	0.36	13	-0.14	2.40	0.63

532767	Gayatri Proj	B	2.00	132.00	133.90	135.20	132.70	133.25	0.95	1595	2.14	35	11.60	211.00	129.70

532183	Gayatri Suga	XT	10.00	1.53	1.50	1.50	1.50	1.50	-1.96	2000	0.03	3	-0.33	4.86	1.43

539009	GBL Inds.	X	10.00	3.72	3.65	3.65	3.65	3.65	-1.88	47	0.00	7	-18.25	101.00	3.65

532309	GE Power Ind	B	10.00	758.20	730.00	769.90	730.00	752.95	-0.69	340	2.57	60	77.95	933.00	666.00

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


500620	GE Shipping	A1	10.00	234.15	235.00	237.90	232.45	235.95	0.77	101644	238.86	41	20.97	353.00	212.20

522275	GE T&D India	A1	2.00	161.95	161.00	161.00	152.20	156.40	-3.43	1191	1.87	262	29.90	331.35	124.00

504028	GEE	X	2.00	22.95	23.95	24.00	22.25	22.95	0.00	452	0.11	9	17.79	38.70	19.00

532764	GeeCee Vent.	B	10.00	80.90	82.10	82.10	77.90	79.00	-2.35	2404	1.92	228	4.62	150.00	77.90

539486	Geetanjali C	X	10.00	1.30	1.30	1.30	1.30	1.30	0.00	125	0.00	1	-18.57	1.95	0.75

539407	Generic Engg	X	5.00	81.60	81.60	81.60	73.10	80.40	-1.47	9450	7.36	60	19.90	194.40	64.60

531592	Generic Phar	XT	1.00	14.10	13.70	14.10	13.70	14.10	0.00	2	0.00	2	1410.00	18.00	3.52

506109	Genesys Intl	B	5.00	91.20	99.00	99.00	89.75	90.65	-0.60	2635	2.46	155	10.25	208.30	72.00

531739	Gennex Lab	X	1.00	3.47	3.47	3.60	3.25	3.50	0.86	63116	2.14	132	29.17	4.66	2.27

538961	Genus Paper	B	1.00	4.57	4.60	4.84	4.51	4.81	5.25	18783	0.90	25	25.32	12.55	3.66

530343	Genus Power	B	1.00	20.90	20.80	21.45	20.60	21.20	1.44	2434	0.51	42	6.97	41.30	16.35

532285	Geojit Finl.	B	1.00	22.45	22.60	22.95	22.55	22.60	0.67	8044	1.83	90	20.18	76.30	22.25

500173	GFL	T	1.00	102.95	97.85	97.85	97.85	97.85	-4.95	173	0.17	6	0.82	181.61	97.85

505250	GG Dandekar	X	1.00	48.50	50.05	53.35	50.00	51.00	5.15	2202	1.12	15	-5.78	74.90	45.35

540614	GG Engineer.	M	10.00	32.50	32.50	32.50	32.50	32.50	0.00	2500	0.81	1	650.00	51.30	22.50

500171	GHCL	A1	10.00	201.35	203.10	204.00	201.00	202.10	0.37	795	1.61	48	4.93	277.20	189.50

511676	GIC Housing	A1	10.00	214.40	215.00	215.95	194.40	196.40	-8.40	15378	31.01	668	7.09	360.00	194.40

540755	GIC India	A1	5.00	193.55	188.90	188.90	180.00	182.25	-5.84	22878	41.76	1132	10.18	358.90	180.00

538788	Gilada Fin.	X	10.00	14.35	14.00	14.00	14.00	14.00	-2.44	20	0.00	1	5.34	30.45	14.00

532716	Gillanders A	B	10.00	31.50	30.95	30.95	30.95	30.95	-1.75	19	0.01	1	-5.25	69.55	30.65

507815	Gillette (I)	A1	10.00	7147.30	7230.00	7230.00	7000.00	7057.20	-1.26	85	6.01	50	95.15	7906.00	6200.00

531744	Gini Silk Mi	X	10.00	52.25	50.00	50.00	50.00	50.00	-4.31	2	0.00	1	20.41	112.55	42.75

590025	Ginni Filam.	B	10.00	8.20	8.50	8.50	8.05	8.09	-1.34	1423	0.12	9	-11.90	24.75	7.36

533212	GKB Ophthalm	X	10.00	45.00	44.10	44.10	44.10	44.10	-2.00	100	0.04	1	-7.36	176.00	44.10

500676	GlaxoSmith.C	A1	10.00	7914.20	7884.75	7943.95	7881.60	7907.15	-0.09	211	16.68	89	32.28	7954.00	6340.00

500660	GlaxoSmith.P	A1	10.00	1207.30	1200.00	1215.30	1194.05	1213.20	0.49	13298	160.55	495	45.64	1812.00	1131.05

532296	Glenmark Pha	A1	1.00	383.90	382.00	382.00	356.50	361.10	-5.94	190068	692.11	6101	12.71	711.55	356.50

513528	Glittek Gran	X	5.00	1.50	1.43	1.43	1.43	1.43	-4.67	1900	0.03	2	-4.09	2.36	1.43

501848	Glob.Offshr.	B	10.00	6.15	6.50	6.55	6.49	6.54	6.34	976	0.06	4	-0.13	23.80	5.55

533104	Glob.Spirits	B	10.00	104.05	104.00	105.75	99.00	100.35	-3.56	4297	4.34	95	8.90	215.00	99.00

530263	Global Cap.	X	10.00	1.11	1.06	1.06	1.06	1.06	-4.50	100	0.00	1	-2.47	2.52	1.06

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


532773	Global Vec.H	B	10.00	55.15	57.90	57.90	57.90	57.90	4.99	600	0.35	5	5.55	127.00	40.20

542351	Gloster	T	10.00	675.80	650.00	675.45	642.05	642.20	-4.97	704	4.55	19	8.33	1415.00	642.05

507488	GM Breweries	B	10.00	382.30	380.10	386.00	379.30	379.50	-0.73	628	2.39	35	9.04	804.00	371.25

505255	GMM Pfaudler	B	2.00	1319.35	1357.85	1360.00	1334.85	1340.40	1.60	608	8.21	76	42.36	1483.00	877.10

532754	GMR Infrast.	A1	1.00	15.01	15.03	15.36	14.77	15.26	1.67	646024	97.86	675	-2.53	21.50	13.45

540124	GNA Axles	B	10.00	228.45	225.00	226.45	221.20	222.55	-2.58	1248	2.79	68	6.80	425.00	211.05

500670	GNFC	A1	10.00	193.60	193.70	195.50	191.15	194.45	0.44	40089	77.64	2030	4.86	418.00	191.15

509567	Goa Carbon	B	10.00	256.15	250.00	257.70	249.40	252.30	-1.50	3311	8.38	273	-11.55	875.10	249.40

506480	GOCL Corp	B	2.00	304.60	303.00	313.00	303.00	311.15	2.15	577	1.78	24	37.99	380.20	219.05

530317	Godavari Drg	X	10.00	18.95	19.00	19.00	19.00	19.00	0.26	15	0.00	1	9.74	31.50	16.00

532734	Godawari Pow	B	10.00	173.75	169.00	176.40	167.85	172.55	-0.69	14501	24.89	345	2.45	587.00	154.00

500163	Godfrey Phil	A1	2.00	856.85	854.80	1028.20	839.00	1001.20	16.85	109199	1039.37	5430	17.41	1209.00	640.45

540743	Godrej Agrov	A1	10.00	449.95	448.60	449.85	446.00	448.85	-0.24	8191	36.68	698	26.54	611.00	421.70

532424	Godrej Cons.	A1	1.00	629.45	630.00	637.90	612.65	622.70	-1.07	16795	104.28	1507	27.16	979.33	585.50

500164	Godrej Inds.	A1	1.00	450.60	448.75	459.35	438.00	453.95	0.74	62896	284.48	1457	24.87	650.60	421.60

533150	Godrej Prop.	A1	5.00	900.90	904.00	922.00	896.35	915.70	1.64	43336	396.54	874	74.75	1118.00	462.00

538787	Goenka Busin	XT	10.00	1.80	1.83	1.83	1.83	1.83	1.67	25001	0.46	9	-2.69	6.42	0.53

533189	Goenka Diamn	Z	1.00	0.30	0.30	0.30	0.30	0.30	0.00	125	0.00	3	-6.00	0.42	0.26

531600	Gogia Cap.Se	XT	10.00	47.00	48.00	48.00	48.00	48.00	2.13	1	0.00	1	14.95	54.40	21.45

532630	Gokaldas Exp	B	5.00	77.55	77.00	80.65	74.95	77.35	-0.26	3219	2.47	162	5.79	118.80	65.55

539725	Gokul Agro R	T	2.00	12.84	12.75	12.90	12.22	12.89	0.39	91762	11.82	72	24.79	18.98	8.75

532980	Gokul Refoil	T	2.00	13.00	13.00	13.00	12.70	13.00	0.00	32976	4.24	53	325.00	19.25	7.25

590095	Gold BeES	E	100.00	3277.06	3318.00	3318.00	3282.45	3289.51	0.38	2573	84.94	193	--	3354.00	2610.01

538180	Gold Line IF	X	1.00	2.47	2.46	2.46	2.46	2.46	-0.40	80	0.00	1	--	7.50	2.46

505576	Goldcrest Co	X	10.00	87.00	87.00	87.00	87.00	87.00	0.00	100	0.09	1	14.26	96.00	47.20

531928	Golden Carpt	XT	10.00	4.15	4.15	4.15	4.15	4.15	0.00	1	0.00	1	-11.22	5.05	4.15

500151	Golden Tobac	B	10.00	28.95	30.35	30.35	29.15	30.35	4.84	87	0.03	4	1.84	70.50	22.40

526729	Goldiam Int.	B	10.00	92.10	91.85	93.80	91.85	93.30	1.30	185	0.17	7	4.19	137.90	63.80

531439	Goldstn.Tech	B	10.00	11.40	11.40	11.49	10.83	11.49	0.79	5235	0.58	37	-24.45	29.95	8.35

513309	Golkonda Alu	Z	10.00	2.19	2.29	2.29	2.29	2.29	4.57	100	0.00	6	13.47	3.92	2.02

523676	Golkunda Dia	XT	10.00	12.83	13.00	13.00	12.19	12.19	-4.99	302	0.04	7	5.70	16.20	8.55

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


530655	Goodluck (I)	B	2.00	57.00	55.00	55.00	54.15	55.00	-3.51	22	0.01	3	3.68	85.00	52.05

500166	Goodricke	X	10.00	162.80	160.00	169.80	160.00	166.65	2.36	6327	10.38	67	44.09	350.00	150.05

500168	Goodyear (I)	B	10.00	840.85	844.00	846.50	836.30	839.50	-0.16	1627	13.71	86	18.71	1120.00	800.40

526717	Gopala Poly.	X	10.00	10.40	9.90	9.90	9.90	9.90	-4.81	118	0.01	3	0.96	144.80	9.90

531608	Gorani Inds.	X	10.00	10.91	10.91	10.91	10.91	10.91	0.00	93	0.01	1	10.10	33.80	10.91

509148	Govind Rubb.	Z	10.00	2.25	2.35	2.35	2.14	2.35	4.44	1170	0.03	5	-0.07	11.00	1.86

530709	Gowra Leasng	XT	10.00	15.00	15.75	15.75	15.75	15.75	5.00	12	0.00	1	7.39	22.25	14.00

532543	GP Petro.	B	5.00	40.15	39.85	40.70	39.60	39.90	-0.62	58	0.02	5	11.91	95.00	34.15

533761	GPT Infraprj	B	10.00	39.00	40.95	41.05	40.95	41.05	5.26	3	0.00	2	10.16	152.00	35.20

590126	Gradiente In	XT	10.00	1.17	1.15	1.15	1.12	1.12	-4.27	1937	0.02	8	1.22	1.85	0.28

513343	Grand Found	T	4.00	2.07	2.17	2.17	2.17	2.17	4.83	5323	0.12	23	-2.52	2.17	1.25

539235	Grandeur Prd	XT	10.00	354.00	354.00	354.00	353.95	353.95	-0.01	8	0.03	4	63.89	378.00	188.20

532482	Granules (I)	A1	1.00	92.85	93.80	95.50	92.10	93.85	1.08	26571	24.92	473	8.90	123.35	79.00

509488	Graphite Ind	A1	2.00	291.30	286.75	292.00	282.00	289.00	-0.79	98696	285.51	2443	2.12	1118.65	255.35

500300	Grasim Inds.	A1	2.00	734.65	729.00	755.70	719.15	751.90	2.35	84393	627.54	3537	26.21	1091.65	688.65

505710	Grauer & Wei	B	1.00	49.00	48.90	49.00	48.20	48.55	-0.92	70294	34.10	113	17.28	64.40	43.00

533282	Gravita	B	2.00	36.95	37.00	37.35	36.45	36.75	-0.54	1213	0.45	17	37.50	149.25	30.10

532015	Gravity (I)	X	10.00	1.36	1.30	1.30	1.30	1.30	-4.41	5	0.00	2	1.55	3.65	1.30

501455	Greaves Cott	A1	2.00	116.45	115.70	118.20	115.50	117.65	1.03	9804	11.44	280	17.15	165.00	111.10

531737	Greencrest F	X	1.00	1.25	1.24	1.25	1.23	1.23	-1.60	64424	0.79	33	41.00	13.95	0.95

526797	Greenply Ind	B	1.00	145.25	140.60	144.00	139.20	142.85	-1.65	3745	5.32	105	18.90	209.00	110.00

506076	Grind Norton	A1	5.00	538.15	541.50	554.90	541.50	550.90	2.37	2332	12.75	302	36.58	613.95	471.80

531449	GRM Overseas	X	10.00	185.00	189.95	189.95	189.95	189.95	2.68	10	0.02	1	7.73	305.00	165.15

501314	Gromo Trade	X	10.00	446.75	446.35	450.00	446.35	449.95	0.72	32484	145.44	445	937.40	489.50	334.40

509152	GRP	B	10.00	877.00	908.00	910.00	908.00	909.00	3.65	530	4.81	3	11.83	1300.00	844.00

511288	Gruh Finance	A1	2.00	261.15	260.50	265.45	259.15	263.65	0.96	27934	73.34	886	43.22	349.00	204.60

513059	GS Auto Int	X	5.00	5.01	5.26	5.26	5.26	5.26	4.99	500	0.03	2	-10.31	11.40	3.65

538057	GS CPSE ET G	B	10.00	22.76	22.63	22.99	22.63	22.87	0.48	869372	198.60	558	--	28.83	20.25

500690	GSFC	A1	2.00	71.10	71.20	71.75	69.80	71.25	0.21	63825	45.01	562	5.84	124.75	69.80

532951	GSS Infotech	B	10.00	40.65	39.30	40.40	38.65	38.65	-4.92	2630	1.03	42	7.16	145.00	31.10

500160	GTL	B	10.00	2.43	2.43	2.49	2.25	2.35	-3.29	12950	0.30	17	-0.15	8.60	2.08

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


532775	GTL Infrast.	B	10.00	0.57	0.59	0.59	0.55	0.57	0.00	124599	0.71	53	-0.46	1.60	0.54

500170	GTN Inds.	B	10.00	6.20	6.59	6.59	6.59	6.59	6.29	1	0.00	1	-1.38	24.45	5.80

532744	GTN Textiles	B	10.00	7.28	6.60	7.27	6.56	7.27	-0.14	2832	0.19	52	-0.75	15.00	6.35

540602	GTPL Hathway	B	10.00	75.20	74.55	76.30	74.00	75.55	0.47	1089	0.82	21	23.39	107.50	53.15

509079	Gufic Bio Sc	B	1.00	55.05	55.65	55.65	54.00	54.70	-0.64	11651	6.37	267	17.09	139.90	51.10

530001	Guj.Alkalies	A1	10.00	411.55	409.60	411.55	408.00	409.90	-0.40	4211	17.28	286	4.52	646.70	406.30

524226	Guj.Amb.Exp.	B	2.00	127.85	127.05	136.90	126.30	128.60	0.59	3772	4.83	91	8.79	264.45	113.65

522217	Guj.Apollo I	B	10.00	118.25	119.00	119.00	118.85	118.90	0.55	10	0.01	6	24.07	197.00	106.50

523768	Guj.Borosil	X	5.00	60.95	60.05	62.35	60.05	60.40	-0.90	13066	7.95	119	86.29	140.00	55.50

507960	Guj.Hotels	X	10.00	103.90	107.90	107.90	105.00	105.00	1.06	51	0.05	4	10.23	129.75	99.00

517300	Guj.Ind.Pow.	B	10.00	71.90	74.80	74.80	71.25	72.05	0.21	2930	2.11	37	5.34	94.90	64.00

532181	Guj.Mineral	A1	2.00	65.65	64.80	66.55	64.80	66.15	0.76	5972	3.91	62	43.81	120.45	64.50

506858	Guj.Petrosyn	XT	10.00	11.00	11.55	11.55	10.45	11.55	5.00	1614	0.18	10	-5.35	32.54	10.00

533248	Guj.Pipavav	A1	10.00	79.40	79.00	79.00	77.50	77.90	-1.89	1730	1.35	42	17.51	113.60	74.00

517288	Guj.Poly-Avx	X	10.00	14.25	14.95	14.95	14.80	14.95	4.91	376	0.06	9	2.86	47.65	14.00

523836	Guj.Raffia	T	10.00	9.44	9.44	9.44	8.97	9.00	-4.66	150	0.01	3	5.29	30.30	8.97

518029	Guj.Sidh.Cem	B	10.00	17.35	17.10	17.50	17.10	17.50	0.86	175	0.03	4	48.61	30.25	15.25

532702	Guj.St.Petro	A1	10.00	219.45	220.00	221.00	219.10	219.80	0.16	347407	767.00	315	14.48	225.50	149.15

506879	Guj.Themis.B	X	5.00	35.50	36.00	36.00	34.50	34.50	-2.82	2102	0.74	16	7.74	43.85	28.15

539336	Gujarat Gas	A1	2.00	188.60	187.70	188.55	183.60	184.10	-2.39	20588	38.20	305	23.94	195.00	116.00

506640	Gujchem Dist	XT	10.00	145.00	137.75	145.00	137.75	145.00	0.00	133	0.19	3	-5.04	145.00	90.00

538567	Gulf Oil Lub	B	2.00	803.35	793.45	815.00	793.45	809.75	0.80	87	0.70	20	21.63	909.00	618.00

532457	Gulshan Poly	B	1.00	36.85	37.00	37.70	37.00	37.40	1.49	685	0.25	20	7.91	71.50	32.54

523277	GV Films	X	1.00	0.42	0.36	0.41	0.36	0.39	-7.14	62312	0.24	37	-1.50	0.85	0.32

532708	GVK Power	B	1.00	4.38	4.36	4.53	4.26	4.40	0.46	167370	7.34	169	-0.74	12.20	4.26

530141	Gyan Develop	X	10.00	4.81	4.81	4.81	4.81	4.81	0.00	200	0.01	1	12.03	7.21	4.80

533275	Gyscoal Allo	B	1.00	3.20	3.45	3.59	3.45	3.59	12.19	415	0.01	3	-2.76	10.80	2.95