Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 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 19/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505714 Gabriel (I) B 1.00 109.40 112.70 113.70 110.25 110.85 1.33 3979 4.44 156 16.77 159.05 107.05
531196 Gagan Poly. XT 10.00 2.75 2.62 2.62 2.62 2.62 -4.73 7500 0.20 17 -1.87 4.70 1.60
532155 GAIL (I) A1 10.00 308.05 310.00 310.95 305.00 307.90 -0.05 939239 2875.32 2756 11.52 398.80 296.00
539228 Gala Global B 5.00 69.50 69.45 69.45 69.15 69.25 -0.36 3599 2.50 26 111.69 75.00 32.10
526073 Galaxy Bear. XT 10.00 157.05 164.70 164.75 155.05 155.25 -1.15 271 0.44 6 7.49 227.00 70.55
506186 Galaxy Cloud XT 10.00 26.35 26.00 27.50 26.00 27.50 4.36 2310 0.60 4 -5.53 47.00 21.00
540935 Galaxy Surf. B 10.00 1173.55 1187.80 1204.00 1181.10 1194.30 1.77 626 7.44 166 22.17 1405.00 885.00
533265 Gallant Ispt B 1.00 37.00 36.00 37.45 33.50 36.60 -1.08 5242 1.90 72 7.94 50.65 24.00
532726 Gallantt Met B 10.00 40.50 39.00 39.90 38.20 39.90 -1.48 2418 0.95 21 4.53 66.00 38.20
532959 Gammon Infra B 2.00 0.44 0.43 0.46 0.42 0.44 0.00 168610 0.73 96 -1.38 1.92 0.42
513108 Gandhi Sp.Tu B 5.00 396.00 393.00 399.90 390.00 394.95 -0.27 1015 4.00 22 14.13 424.85 328.00
500153 Ganesh Benzo X 1.00 37.25 37.25 38.80 36.80 37.50 0.67 71690 27.15 175 6.21 84.45 36.00
526367 Ganesh Hsg. B 10.00 49.90 50.00 50.20 45.30 45.75 -8.32 5690 2.67 151 4.43 113.50 45.30
514167 Ganesha Ecos B 10.00 288.00 288.00 288.05 281.10 284.00 -1.39 888 2.53 55 10.01 378.00 232.60
540647 Ganges Sec B 10.00 42.65 45.95 48.50 44.30 47.00 10.20 880 0.41 21 123.68 66.90 40.20
521176 Gangotri Tex Z 5.00 1.07 1.09 1.09 1.09 1.09 1.87 1000 0.01 1 -10.90 5.83 1.00
542011 Garden R.Shp B 10.00 116.70 116.65 117.50 114.00 115.45 -1.07 14483 16.71 207 12.03 137.00 77.00
500155 Garden Silk B 10.00 14.70 15.00 16.50 13.35 13.65 -7.14 9978 1.43 69 -0.82 32.65 13.35
530615 Garg Furnace XT 10.00 13.19 13.00 13.00 12.54 12.55 -4.85 51 0.01 2 0.99 14.00 11.40
526727 Garnet Const X 10.00 7.10 7.70 7.70 6.95 7.00 -1.41 3295 0.24 17 11.86 21.90 6.95
512493 Garnet Intl. X 10.00 35.15 28.40 36.85 28.15 28.40 -19.20 11490 3.35 90 -1.44 119.00 28.15
541276 Garv Inds. M 10.00 9.40 10.34 10.34 10.34 10.34 10.00 30000 3.10 3 94.00 12.14 5.50
500655 Garware Poly X 10.00 237.30 237.10 241.90 232.50 233.55 -1.58 26546 63.14 103 7.32 290.00 138.15
509557 Garware Tech B 10.00 1216.10 1199.95 1239.00 1199.95 1210.00 -0.50 915 11.11 92 21.08 1358.60 966.70
532622 Gateway Dist A1 10.00 131.20 134.90 134.90 126.90 127.20 -3.05 2488 3.27 121 3.79 191.00 96.50
532345 Gati B 2.00 65.65 65.40 66.85 56.20 57.10 -13.02 173235 104.54 1681 33.79 119.20 56.20
539515 Gaurav Merc. XT 10.00 75.05 78.80 78.80 78.80 78.80 5.00 2040 1.61 6 143.27 82.20 20.10
541546 Gayatri High B 2.00 0.80 0.79 0.79 0.72 0.79 -1.25 3760 0.03 7 -0.16 10.90 0.68
532767 Gayatri Proj B 2.00 159.00 160.00 160.75 158.35 159.50 0.31 81 0.13 14 14.17 211.00 144.95
532183 Gayatri Suga X 10.00 2.08 1.98 2.15 1.98 2.15 3.37 1200 0.02 10 -0.48 7.16 1.81
539009 GBL Inds. X 10.00 8.02 7.86 7.86 7.86 7.86 -2.00 149 0.01 7 14.04 101.00 7.86
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532309 GE Power Ind B 10.00 844.25 850.00 853.30 831.00 835.65 -1.02 1840 15.48 231 73.89 933.00 666.00
500620 GE Shipping A1 10.00 268.00 268.00 268.25 265.00 266.00 -0.75 43870 116.91 131 -187.32 353.00 240.05
522275 GE T&D India A1 2.00 231.25 230.00 235.70 230.00 233.65 1.04 661 1.54 36 28.12 333.00 219.00
504028 GEE X 2.00 26.15 27.60 27.60 25.00 25.75 -1.53 2179 0.56 35 21.11 38.70 22.95
532764 GeeCee Vent. B 10.00 108.30 108.05 110.90 106.25 108.55 0.23 697 0.75 28 6.72 150.00 100.00
539486 Geetanjali C XT 10.00 1.90 1.95 1.95 1.86 1.87 -1.58 8240 0.15 8 -- 1.95 0.75
539407 Generic Engg X 5.00 118.50 118.50 118.95 114.00 118.65 0.13 10840 12.75 72 30.66 194.40 109.70
531592 Generic Phar XT 1.00 10.21 9.74 9.74 9.70 9.70 -5.00 240 0.02 8 970.00 18.00 3.52
506109 Genesys Intl B 5.00 91.25 91.80 93.25 86.05 87.50 -4.11 2338 2.09 35 9.90 226.00 76.10
531739 Gennex Lab X 1.00 3.71 3.84 3.84 3.35 3.63 -2.16 100360 3.57 112 30.25 5.60 2.27
538961 Genus Paper B 1.00 6.43 6.21 6.32 6.09 6.09 -5.29 9480 0.59 11 20.30 12.95 6.09
530343 Genus Power B 1.00 24.05 24.10 24.40 23.15 23.55 -2.08 15532 3.70 83 8.38 46.60 23.00
532285 Geojit Finl. B 1.00 34.00 34.00 34.20 32.75 32.95 -3.09 9337 3.12 120 22.11 85.70 32.00
505250 GG Dandekar X 1.00 54.15 51.45 56.00 51.45 51.50 -4.89 653 0.34 15 -5.94 90.00 49.35
540614 GG Engineer. M 10.00 55.00 55.00 63.90 50.00 63.50 15.45 226500 129.29 11 793.75 85.50 40.00
500171 GHCL A1 10.00 237.80 239.30 242.15 234.65 235.35 -1.03 3047 7.20 143 6.39 297.10 189.50
533048 GI Engg.Sol. B 10.00 2.31 2.20 2.20 2.20 2.20 -4.76 30 0.00 1 -24.44 3.82 2.20
511676 GIC Housing A1 10.00 242.60 246.85 247.70 239.00 241.05 -0.64 3558 8.62 208 7.55 382.85 212.70
540755 GIC India A1 5.00 209.70 210.20 210.20 206.00 206.75 -1.41 4221 8.76 147 11.55 384.55 206.00
532716 Gillanders A B 10.00 47.00 45.00 45.75 42.05 42.30 -10.00 2237 0.98 26 -10.27 69.55 41.85
507815 Gillette (I) A1 10.00 7357.90 7403.55 7408.25 7201.00 7302.60 -0.75 121 8.93 51 98.46 7906.00 6200.00
590025 Ginni Filam. B 10.00 10.19 9.60 9.70 9.01 9.26 -9.13 9132 0.86 55 -18.90 24.75 9.01
533212 GKB Ophthalm X 10.00 95.00 90.25 95.00 90.25 95.00 0.00 7 0.01 3 -15.86 176.00 80.35
531199 Glance Fin. X 10.00 48.00 49.00 49.00 49.00 49.00 2.08 2946 1.44 7 30.06 54.00 27.55
500676 GlaxoSmith.C A1 10.00 7639.05 7690.05 7690.05 7618.00 7646.60 0.10 571 43.60 43 32.72 7934.85 5985.00
500660 GlaxoSmith.P A1 10.00 1249.40 1245.45 1250.15 1235.30 1243.55 -0.47 1179 14.67 203 49.52 1812.00 1235.30
532296 Glenmark Pha A1 1.00 527.15 533.80 533.80 505.30 509.55 -3.34 34459 177.23 1059 15.54 711.55 505.30
501848 Glob.Offshr. B 10.00 9.19 9.20 9.20 8.80 8.98 -2.29 548 0.05 11 -0.18 25.20 8.51
533104 Glob.Spirits B 10.00 128.90 132.20 132.20 124.85 125.25 -2.83 3925 5.02 177 11.80 215.00 107.75
532773 Global Vec.H T 10.00 65.65 68.80 68.80 62.40 62.40 -4.95 1110 0.71 21 12.46 127.00 47.00
540266 Globe Comm. X 10.00 7.00 7.00 7.00 7.00 7.00 0.00 42000 2.94 5 53.85 41.50 6.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526025 Globus Power X 10.00 8.25 7.85 7.85 7.85 7.85 -4.85 8 0.00 1 7.14 10.50 5.90
542351 Gloster T 10.00 950.05 956.00 956.00 950.00 950.00 -0.01 130 1.24 9 12.32 1415.00 799.75
507488 GM Breweries B 10.00 495.90 497.35 504.50 491.95 493.70 -0.44 1303 6.49 87 10.92 966.00 480.00
505255 GMM Pfaudler B 2.00 1360.00 1379.55 1400.85 1357.35 1369.85 0.72 676 9.28 86 49.20 1483.00 765.05
532754 GMR Infrast. A1 1.00 14.85 14.85 15.05 14.05 14.80 -0.34 1456449 212.80 1052 -2.66 21.50 13.45
540124 GNA Axles B 10.00 271.35 274.40 276.35 264.30 266.50 -1.79 13461 36.10 433 8.69 496.45 256.75
500670 GNFC A1 10.00 244.65 244.65 249.20 235.00 238.10 -2.68 59775 145.30 1173 4.99 465.20 235.00
513536 GNRL XT 10.00 11.00 10.95 10.95 10.45 10.45 -5.00 105001 11.50 2 -15.83 35.00 9.48
509567 Goa Carbon B 10.00 355.35 362.90 363.20 327.80 337.90 -4.91 21269 73.60 1380 -41.16 875.10 322.20
506480 GOCL Corp B 2.00 263.40 264.00 266.00 253.05 255.90 -2.85 719 1.88 68 31.25 411.95 221.05
530317 Godavari Drg X 10.00 22.45 19.20 24.40 19.20 22.15 -1.34 300 0.07 9 13.76 31.50 17.10
532734 Godawari Pow B 10.00 216.80 219.50 219.50 206.10 209.95 -3.16 6167 13.13 270 2.93 587.00 174.75
500163 Godfrey Phil A1 2.00 855.80 860.00 881.95 850.50 858.70 0.34 13583 117.59 466 18.53 1209.00 640.45
540743 Godrej Agrov A1 10.00 510.55 512.80 512.80 498.35 499.30 -2.20 9261 46.58 849 29.15 660.80 461.50
532424 Godrej Cons. A1 1.00 672.05 673.50 677.55 657.00 663.65 -1.25 151506 1017.43 1066 28.97 979.33 627.54
500164 Godrej Inds. A1 1.00 455.85 458.00 459.70 443.00 449.10 -1.48 41053 183.51 831 25.63 656.90 434.10
533150 Godrej Prop. A1 5.00 915.05 924.80 948.25 920.25 930.50 1.69 31752 297.03 1536 84.28 988.00 462.00
538787 Goenka Busin X 10.00 0.93 0.97 0.97 0.97 0.97 4.30 13185 0.13 8 -1.43 14.85 0.53
532957 Gokak Textil X 10.00 20.80 19.80 19.80 19.80 19.80 -4.81 21 0.00 1 -0.35 39.90 15.10
532630 Gokaldas Exp B 5.00 86.90 89.75 90.45 87.05 88.55 1.90 19216 17.06 224 14.78 118.80 65.55
539725 Gokul Agro R B 2.00 16.95 16.50 17.45 16.50 17.42 2.77 124258 21.20 150 44.67 18.98 8.75
532980 Gokul Refoil T 2.00 15.39 15.30 15.55 14.75 15.50 0.71 36668 5.55 119 73.81 19.25 7.25
590095 Gold BeES E 100.00 2903.39 2883.50 2909.50 2883.50 2898.24 -0.18 977 28.33 103 -- 3000.90 2605.50
505576 Goldcrest Co X 10.00 90.00 86.50 94.00 86.50 94.00 4.44 90 0.08 2 10.66 94.00 47.20
500151 Golden Tobac B 10.00 33.05 30.00 36.35 30.00 31.25 -5.45 1114 0.37 10 2.02 70.50 24.00
526729 Goldiam Int. B 10.00 122.70 124.80 127.50 110.10 113.80 -7.25 25005 29.76 412 5.27 137.90 50.60
531439 Goldstn.Tech B 10.00 10.65 10.25 10.50 9.10 9.91 -6.95 1927 0.20 22 -21.09 29.95 9.10
513309 Golkonda Alu Z 10.00 3.44 3.27 3.27 3.27 3.27 -4.94 15 0.00 3 46.71 3.92 2.02
530655 Goodluck (I) B 2.00 65.50 64.90 66.30 63.30 64.15 -2.06 3120 2.01 48 4.69 85.00 52.05
500166 Goodricke X 10.00 174.90 177.50 177.90 172.20 173.50 -0.80 3011 5.27 66 39.52 350.00 171.00
500168 Goodyear (I) B 10.00 946.95 946.00 954.85 940.30 946.15 -0.08 3351 31.69 96 21.39 1280.00 820.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526717 Gopala Poly. X 10.00 28.00 26.80 30.60 26.75 26.80 -4.29 18463 4.98 86 2.60 144.80 24.50
531608 Gorani Inds. X 10.00 14.05 14.00 14.00 13.95 13.95 -0.71 2900 0.41 14 13.54 33.80 13.95
530709 Gowra Leasng XT 10.00 14.55 14.00 15.20 14.00 15.20 4.47 18 0.00 4 8.31 22.25 14.00
532543 GP Petro. B 5.00 54.95 54.90 54.90 45.20 46.25 -15.83 8343 4.04 198 14.50 96.80 45.20
533761 GPT Infraprj B 10.00 50.00 50.10 50.10 45.10 45.15 -9.70 600 0.28 7 11.18 165.90 39.75
590126 Gradiente In XT 10.00 1.78 1.81 1.81 1.75 1.77 -0.56 507548 9.16 165 2.85 1.81 0.28
532482 Granules (I) A1 1.00 91.25 91.65 99.90 90.20 93.30 2.25 263345 252.80 2149 10.03 123.35 76.60
509488 Graphite Ind A1 2.00 414.60 415.95 420.00 382.80 402.25 -2.98 294699 1178.72 5483 2.31 1126.40 308.70
500300 Grasim Inds. A1 2.00 880.45 883.00 887.00 873.50 881.65 0.14 66561 585.55 954 32.71 1091.65 688.65
526751 Gratex Inds. XT 10.00 13.00 13.00 13.65 13.00 13.65 5.00 1250 0.17 7 59.35 17.05 9.50
505710 Grauer & Wei B 1.00 53.50 53.90 54.50 52.80 53.80 0.56 103838 55.70 279 19.15 64.40 41.80
509546 Graviss Hosp X 2.00 15.20 15.90 15.90 15.90 15.90 4.61 10 0.00 1 -28.91 28.90 15.15
533282 Gravita B 2.00 60.45 61.60 62.00 56.50 58.25 -3.64 4193 2.48 99 26.00 159.80 56.50
501455 Greaves Cott A1 2.00 142.45 142.65 144.60 141.00 143.60 0.81 21897 31.21 402 20.72 165.00 111.10
531737 Greencrest F X 1.00 1.00 0.98 0.98 0.98 0.98 -2.00 516 0.01 9 49.00 21.45 0.98
538979 Greenlam Ind B 5.00 773.75 771.05 771.05 755.80 765.00 -1.13 4 0.03 4 23.95 1238.00 630.20
526797 Greenply Ind B 1.00 161.65 163.00 165.00 153.10 163.60 1.21 2384 3.81 185 19.90 248.55 110.00
506076 Grind Norton A1 5.00 571.20 575.50 579.00 571.00 573.85 0.46 509 2.93 72 38.00 613.95 471.80
501314 Gromo Trade X 10.00 450.00 360.00 450.00 360.00 450.00 0.00 4034 18.13 38 3461.54 489.50 360.00
511288 Gruh Finance A1 2.00 293.15 294.70 297.45 279.55 281.25 -4.06 97924 279.28 2537 46.11 352.90 204.60
513059 GS Auto Int X 5.00 4.83 4.76 4.95 4.21 4.60 -4.76 10652 0.47 46 -9.02 11.97 4.21
538057 GS CPSE ET G B 10.00 27.94 27.81 28.18 27.72 27.92 -0.07 131150 36.65 122 -- 28.83 20.25
511543 GSB Finance X 10.00 8.91 9.34 9.34 9.34 9.34 4.83 1 0.00 1 186.80 14.12 6.08
500690 GSFC A1 2.00 95.45 95.65 97.30 93.05 93.60 -1.94 106658 100.86 549 7.55 124.75 85.60
532951 GSS Infotech B 10.00 110.50 113.75 113.75 103.20 105.05 -4.93 25167 26.82 550 15.29 145.00 64.35
500160 GTL B 10.00 2.89 3.15 3.15 2.61 2.66 -7.96 49401 1.33 77 -0.17 8.60 2.61
532775 GTL Infrast. T 10.00 0.76 0.77 0.78 0.74 0.76 0.00 202332 1.53 92 -0.61 1.65 0.70
532744 GTN Textiles T 10.00 8.12 7.74 8.52 7.74 8.52 4.93 428 0.03 4 -1.18 15.00 6.88
540602 GTPL Hathway B 10.00 63.50 61.00 64.95 58.80 59.00 -7.09 1738 1.09 65 35.12 125.90 58.00
509079 Gufic Bio Sc B 1.00 74.95 75.50 75.50 71.00 72.55 -3.20 29971 22.18 378 25.91 139.90 65.40
530001 Guj.Alkalies A1 10.00 509.25 508.20 514.25 499.95 501.00 -1.62 4270 21.55 243 5.33 646.70 418.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524226 Guj.Amb.Exp. B 2.00 178.30 180.00 183.70 172.85 174.60 -2.08 10589 18.83 281 10.10 264.45 172.00
522217 Guj.Apollo I B 10.00 126.55 130.00 134.00 120.10 124.40 -1.70 904 1.13 38 25.18 204.45 120.10
523768 Guj.Borosil X 5.00 81.40 83.40 84.75 82.30 83.65 2.76 10839 9.02 150 56.52 142.40 81.00
500173 Guj.Fluoroch A1 1.00 1007.95 1018.15 1018.85 969.50 1002.35 -0.56 6379 62.87 504 8.44 1140.95 722.40
531410 Guj.Foils XT 10.00 1.60 1.60 1.60 1.60 1.60 0.00 100 0.00 1 0.00 4.83 1.60
507960 Guj.Hotels X 10.00 103.85 102.10 102.15 102.05 102.10 -1.69 205 0.21 4 9.48 129.75 99.00
517300 Guj.Ind.Pow. B 10.00 71.70 73.95 73.95 70.65 70.95 -1.05 10242 7.31 86 6.08 97.00 67.10
531341 Guj.Investa X 10.00 4.04 3.84 3.84 3.84 3.84 -4.95 114 0.00 1 76.80 4.25 3.84
500174 Guj.Lease Fi T 10.00 2.16 2.06 2.06 2.06 2.06 -4.63 57 0.00 1 -14.71 2.23 1.05
532181 Guj.Mineral A1 2.00 72.50 73.25 73.30 71.95 72.05 -0.62 2595 1.89 65 16.53 123.00 69.00
533248 Guj.Pipavav A1 10.00 82.10 82.40 83.30 80.10 83.10 1.22 4813 3.94 97 19.55 126.00 75.90
517288 Guj.Poly-Avx X 10.00 22.40 21.30 22.50 21.30 21.35 -4.69 1731 0.38 18 3.37 47.65 14.00
518029 Guj.Sidh.Cem B 10.00 19.20 19.85 19.85 18.60 18.60 -3.12 10134 1.93 77 -23.25 32.45 18.60
532702 Guj.St.Petro A1 10.00 183.30 184.85 184.85 178.55 180.35 -1.61 4553 8.28 154 12.80 206.40 149.15
524314 Guj.Terc Lab XT 10.00 7.00 6.90 6.90 6.90 6.90 -1.43 8264 0.57 11 11.90 12.20 6.24
506879 Guj.Themis.B XT 5.00 36.20 35.20 37.00 34.45 36.00 -0.55 3647 1.31 34 8.16 43.85 28.15
539336 Gujarat Gas A1 2.00 181.60 183.00 184.00 175.35 176.15 -3.00 16989 30.19 363 29.07 195.00 116.00
531881 Gujarat Met. X 100.00 12.85 13.49 13.49 13.43 13.45 4.67 1087 0.15 16 -0.20 26.45 10.61
538567 Gulf Oil Lub B 2.00 899.90 888.25 903.90 888.20 895.65 -0.47 397264 3571.15 138 25.09 933.10 618.00
532457 Gulshan Poly B 1.00 45.10 44.55 44.90 43.80 44.50 -1.33 7413 3.30 172 9.74 71.50 43.20
523277 GV Films X 1.00 0.51 0.45 0.51 0.45 0.46 -9.80 217999 1.06 79 -1.77 0.97 0.40
532708 GVK Power B 1.00 5.54 5.57 5.66 5.40 5.50 -0.72 250156 13.79 219 -0.93 12.50 5.05
533275 Gyscoal Allo B 1.00 3.95 3.88 4.09 3.88 3.94 -0.25 1872 0.07 7 -3.08 10.80 3.06