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 19/10/2018

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	138.70	137.50	139.50	131.20	134.80	-2.81	12206	16.41	245	19.26	207.00	115.90

502850	Gaekwar Mill	XT	10.00	9.78	10.26	10.26	10.26	10.26	4.91	5	0.00	1	-0.51	10.26	6.98

532155	GAIL (I)	A1	10.00	345.55	344.00	358.50	342.30	343.55	-0.58	753130	2599.37	2905	15.96	398.80	296.00

505711	Gajra Bevel	XT	10.00	1.16	1.11	1.11	1.11	1.11	-4.31	5	0.00	1	-7.40	2.54	1.11

539228	Gala Global	B	5.00	35.70	35.60	36.95	35.55	36.20	1.40	2742	0.99	27	63.51	189.05	32.10

538881	Galada Fin.	X	10.00	20.35	20.35	20.35	20.00	20.00	-1.72	3000	0.61	4	86.96	24.70	19.00

540935	Galaxy Surf.	B	10.00	1231.30	1256.20	1280.00	1206.45	1235.90	0.37	212	2.61	67	21.67	1742.80	1121.00

533265	Gallant Ispt	B	1.00	31.00	32.25	32.30	31.05	32.25	4.03	1614	0.50	28	11.04	50.65	17.35

532726	Gallantt Met	B	10.00	50.05	50.00	51.10	48.50	49.65	-0.80	7408	3.69	46	6.07	66.00	33.95

532959	Gammon Infra	B	2.00	0.73	0.73	0.74	0.70	0.72	-1.37	191406	1.39	146	-2.25	4.76	0.60

513108	Gandhi Sp.Tu	B	5.00	361.55	362.90	364.80	362.90	364.80	0.90	99	0.36	7	14.00	444.95	298.00

500153	Ganesh Benzo	X	1.00	58.20	56.00	58.00	53.90	54.55	-6.27	96597	53.02	480	3.44	104.45	52.50

541703	Ganesh Films	M	10.00	80.80	80.95	80.95	80.95	80.95	0.19	1600	1.30	1	2698.33	86.00	77.10

526367	Ganesh Hsg.	B	10.00	66.35	67.55	68.90	66.05	68.75	3.62	1651	1.13	26	6.66	189.65	63.95

514167	Ganesha Ecos	B	10.00	296.45	295.00	298.50	290.00	298.50	0.69	73	0.22	7	17.66	480.00	280.20

540647	Ganges Sec	B	10.00	54.00	54.00	54.00	54.00	54.00	0.00	25	0.01	2	317.65	127.75	41.50

521176	Gangotri Tex	Z	5.00	3.06	2.91	2.91	2.91	2.91	-4.90	2072	0.06	7	7.10	5.83	0.92

542011	Garden R.Shp	B	10.00	90.55	90.50	93.80	88.60	89.30	-1.38	7895	7.20	154	11.78	109.50	85.00

500155	Garden Silk	B	10.00	21.15	22.90	23.00	20.85	21.10	-0.24	4213	0.91	50	-1.27	53.60	18.00

526727	Garnet Const	X	10.00	13.50	13.85	14.50	13.10	14.15	4.81	1544	0.21	26	30.76	50.30	12.10

512493	Garnet Intl.	X	10.00	66.90	60.50	72.85	60.50	60.55	-9.49	1491	0.92	31	-8.35	665.66	59.00

500655	Garware Poly	X	10.00	235.00	235.00	238.80	227.50	230.00	-2.13	5787	13.39	53	11.96	280.55	134.30

514400	Garware Synt	X	10.00	4.30	4.10	4.10	4.10	4.10	-4.65	500	0.02	1	8.54	12.30	4.00

509557	Garware Tech	B	10.00	1150.95	1082.50	1165.00	1082.50	1143.10	-0.68	1186	13.43	194	22.64	1358.60	880.00

532622	Gateway Dist	A1	10.00	162.90	157.80	160.00	145.00	146.70	-9.94	15688	24.28	324	14.55	274.90	137.75

532345	Gati	B	2.00	77.00	77.00	77.30	74.70	75.35	-2.14	102916	77.85	1207	31.01	154.44	66.65

541546	Gayatri High	B	2.00	1.28	1.25	1.34	1.25	1.34	4.69	17100	0.23	11	-0.28	10.90	1.25

532767	Gayatri Proj	B	2.00	173.75	170.00	177.15	166.00	169.85	-2.24	3548	5.97	114	16.44	237.55	151.50

532183	Gayatri Suga	X	10.00	4.01	3.86	4.05	3.81	3.83	-4.49	8948	0.35	23	1.58	15.00	2.77

539009	GBL Inds.	X	10.00	44.05	44.00	45.25	42.40	44.85	1.82	145334	63.94	180	49.83	51.00	19.05

538319	GCM Cap. Adv	M	10.00	3.02	3.00	3.30	3.00	3.30	9.27	9000	0.29	6	--	4.57	1.31

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


532309	GE Power Ind	B	10.00	798.90	794.80	824.00	773.85	808.80	1.24	1809	14.41	111	295.18	1048.00	639.00

500620	GE Shipping	A1	10.00	283.05	289.00	290.00	276.65	280.15	-1.02	5558	15.58	336	-7.57	482.40	266.10

522275	GE T&D India	A1	2.00	256.20	253.15	255.35	243.80	246.20	-3.90	2672	6.65	111	27.51	472.50	230.10

504028	GEE	X	2.00	33.95	33.05	33.05	32.40	33.05	-2.65	807	0.27	10	18.99	67.00	25.20

532764	GeeCee Vent.	B	10.00	114.10	109.40	117.00	107.00	115.05	0.83	3063	3.47	92	8.79	188.50	101.00

539486	Geetanjali C	XT	10.00	0.95	0.95	0.95	0.95	0.95	0.00	2594	0.02	4	19.00	2.42	0.95

531137	Gemstone Inv	X	1.00	0.93	0.93	0.93	0.93	0.93	0.00	381	0.00	1	11.63	1.40	0.75

541999	Genera Agri	XT	10.00	11.24	10.68	10.68	10.68	10.68	-4.98	50005	5.34	5	76.29	14.50	5.36

539407	Generic Engg	X	5.00	160.60	160.60	161.35	158.15	159.65	-0.59	8667	13.90	43	49.74	194.40	67.50

506109	Genesys Intl	B	5.00	146.45	146.50	151.10	143.00	145.60	-0.58	5241	7.77	169	16.40	388.00	130.00

531739	Gennex Lab	X	1.00	3.73	3.70	3.85	3.70	3.82	2.41	27539	1.05	31	47.75	6.90	2.71

538961	Genus Paper	B	1.00	9.77	9.70	9.75	9.50	9.65	-1.23	60301	5.81	74	13.99	16.70	8.83

530343	Genus Power	B	1.00	30.00	29.80	30.95	29.65	30.15	0.50	17693	5.34	173	15.00	86.00	23.00

532425	Genus Prime	XT	2.00	4.20	3.99	4.40	3.99	3.99	-5.00	304	0.01	6	133.00	5.50	2.66

532285	Geojit Finl.	B	1.00	42.35	41.40	41.40	40.40	40.90	-3.42	12651	5.18	123	13.96	137.95	40.40

505250	GG Dandekar	X	1.00	71.00	73.75	73.75	71.00	71.00	0.00	6	0.00	2	-9.62	97.95	59.00

540614	GG Engineer.	M	10.00	50.75	52.50	52.75	52.50	52.75	3.94	36000	18.95	10	527.50	69.80	36.75

500171	GHCL	A1	10.00	212.60	219.90	219.90	205.55	208.70	-1.83	6047	12.74	256	7.63	357.50	198.00

511676	GIC Housing	A1	10.00	223.35	223.90	228.95	214.75	227.00	1.63	27648	61.20	916	6.32	519.90	214.75

540755	GIC India	A1	5.00	311.15	308.30	318.00	308.30	313.75	0.84	7753	24.42	382	17.53	447.50	299.90

532716	Gillanders A	B	10.00	58.95	54.05	54.05	54.05	54.05	-8.31	200	0.11	2	-11.96	101.50	51.30

507815	Gillette (I)	A1	10.00	6630.30	6450.05	6627.95	6450.05	6618.75	-0.17	115	7.56	41	94.18	7196.90	5682.90

590025	Ginni Filam.	B	10.00	18.00	17.90	17.90	16.70	17.40	-3.33	11143	1.93	81	23.51	50.95	14.65

533212	GKB Ophthalm	X	10.00	119.20	118.00	125.00	118.00	122.65	2.89	50	0.06	8	-22.84	209.20	96.00

500676	GlaxoSmith.C	A1	10.00	6907.25	6961.90	7084.00	6810.20	7060.15	2.21	361	25.14	130	38.65	7840.00	4861.00

500660	GlaxoSmith.P	A1	10.00	1449.00	1445.00	1452.00	1414.00	1423.60	-1.75	1232	17.55	268	58.22	1812.00	1020.00

532296	Glenmark Pha	A1	1.00	600.00	595.80	603.50	591.60	599.50	-0.08	30022	179.40	681	24.05	711.55	483.60

513528	Glittek Gran	X	5.00	1.90	1.98	1.98	1.98	1.98	4.21	940	0.02	1	7.92	4.67	1.82

501848	Glob.Offshr.	B	10.00	12.36	12.01	12.01	11.00	11.24	-9.06	14950	1.67	65	-0.22	45.05	11.00

533104	Glob.Spirits	B	10.00	162.30	156.15	167.95	156.15	165.85	2.19	19929	32.89	566	36.86	215.00	83.10

531463	Global Infra	B	10.00	15.40	15.10	15.10	15.10	15.10	-1.95	2	0.00	2	-26.96	120.65	15.10

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	67.20	66.90	66.90	64.45	65.90	-1.93	2231	1.47	9	-137.29	203.45	54.65

540266	Globe Comm.	XT	10.00	21.25	22.25	22.25	22.25	22.25	4.71	8350	1.86	17	18.54	41.50	20.30

507488	GM Breweries	B	10.00	570.70	573.80	574.50	549.00	551.20	-3.42	1606	8.99	156	11.37	969.60	510.35

505255	GMM Pfaudler	B	2.00	988.45	987.00	1010.35	960.00	984.00	-0.45	245	2.41	29	45.01	1200.20	552.00

532754	GMR Infrast.	A1	1.00	15.75	15.75	16.00	15.30	15.70	-0.32	2083622	326.89	1218	-7.81	25.00	14.55

540124	GNA Axles	B	10.00	360.15	367.30	372.00	345.90	359.15	-0.28	2873	10.34	180	14.34	577.50	307.00

500670	GNFC	A1	10.00	338.75	336.05	347.00	331.05	343.00	1.25	62339	211.06	1635	5.87	548.50	315.55

513536	GNRL	X	10.00	18.45	18.00	18.00	18.00	18.00	-2.44	333	0.06	1	257.14	35.00	16.75

509567	Goa Carbon	B	10.00	708.30	704.00	704.00	642.00	652.05	-7.94	62747	415.61	3540	14.73	1215.40	399.80

506480	GOCL Corp	B	2.00	292.05	290.05	294.60	289.10	289.10	-1.01	245	0.71	6	41.90	700.00	261.25

530317	Godavari Drg	X	10.00	24.30	21.50	25.50	21.50	23.50	-3.29	940	0.23	22	19.26	44.40	20.00

532734	Godawari Pow	B	10.00	426.10	413.30	426.90	407.10	413.65	-2.92	6148	25.68	298	5.48	623.00	133.00

500163	Godfrey Phil	A1	2.00	737.65	730.00	741.90	718.30	736.00	-0.22	8264	60.58	415	17.35	1079.75	640.45

540743	Godrej Agrov	A1	10.00	534.10	530.00	537.00	518.00	520.95	-2.46	7346	38.76	373	39.08	736.80	492.70

532424	Godrej Cons.	A1	1.00	731.75	730.00	745.80	715.50	739.70	1.09	21046	153.71	1204	41.67	979.33	601.56

500164	Godrej Inds.	A1	1.00	468.95	465.10	474.75	458.00	467.85	-0.23	22135	103.26	1054	26.89	656.90	440.65

533150	Godrej Prop.	A1	5.00	538.65	538.65	538.65	515.00	528.05	-1.97	6661	34.98	345	82.51	917.00	462.00

538787	Goenka Busin	X	10.00	3.18	3.12	3.12	3.12	3.12	-1.89	560	0.02	3	-6.00	80.95	3.12

533189	Goenka Diamn	Z	1.00	0.28	0.28	0.28	0.28	0.28	0.00	42000	0.12	7	-3.11	0.76	0.24

532957	Gokak Textil	XT	10.00	29.75	31.20	31.20	31.20	31.20	4.87	5	0.00	1	-0.59	66.75	25.05

532630	Gokaldas Exp	B	5.00	78.60	77.40	81.50	76.85	80.85	2.86	2913	2.32	48	-21.91	142.60	65.55

539725	Gokul Agro R	B	2.00	12.02	11.80	11.80	11.25	11.65	-3.08	30796	3.56	26	16.41	35.10	10.26

532980	Gokul Refoil	B	2.00	9.30	9.00	9.09	8.82	9.09	-2.26	1931	0.17	4	10.21	26.50	8.60

590095	Gold BeES	E	100.00	2839.96	2821.00	2862.00	2821.00	2856.42	0.58	1630	46.51	143	--	2862.00	2545.10

505576	Goldcrest Co	X	10.00	56.35	56.35	59.10	56.35	59.10	4.88	353	0.21	5	7.23	84.45	44.20

530579	Golden Goenk	X	5.00	5.20	4.95	4.99	4.45	4.50	-13.46	26844	1.24	57	8.49	13.70	3.80

526729	Goldiam Int.	B	10.00	76.10	73.50	77.50	73.50	75.00	-1.45	2226	1.68	11	6.47	94.40	50.60

531439	Goldstn.Tech	B	10.00	23.40	23.00	25.70	22.25	25.15	7.48	10707	2.57	97	17.96	29.95	8.55

530655	Goodluck (I)	B	2.00	64.05	63.75	64.25	63.00	63.60	-0.70	1122	0.71	16	8.29	142.50	58.60

500166	Goodricke	X	10.00	299.45	309.00	309.00	287.60	302.05	0.87	7559	22.68	134	39.18	545.00	245.05

500168	Goodyear (I)	B	10.00	928.85	937.90	937.90	925.00	930.15	0.14	447	4.15	69	16.99	1298.70	784.00

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


526717	Gopala Poly.	X	10.00	95.60	97.00	98.90	88.00	93.55	-2.14	8979	8.44	146	9.89	180.00	88.00

531608	Gorani Inds.	XT	10.00	21.30	21.00	21.00	21.00	21.00	-1.41	100	0.02	1	13.64	41.15	11.73

509148	Govind Rubb.	X	10.00	6.60	6.60	6.93	6.27	6.34	-3.94	22560	1.43	38	-0.38	28.00	6.27

530663	Goyal Asso.	XT	1.00	2.62	2.75	2.75	2.75	2.75	4.96	10	0.00	1	-25.00	5.01	2.62

532543	GP Petro.	B	5.00	75.45	73.95	74.90	72.00	72.80	-3.51	2200	1.61	35	22.97	96.80	67.80

533761	GPT Infraprj	B	10.00	76.05	74.00	74.00	68.45	68.45	-9.99	18043	12.57	72	9.88	247.25	67.00

590126	Gradiente In	XT	10.00	0.53	0.53	0.55	0.53	0.55	3.77	2000	0.01	2	55.00	1.41	0.47

539235	Grandeur Prd	X	10.00	279.45	283.90	283.90	283.90	283.90	1.59	55	0.16	8	157.72	283.90	48.80

532482	Granules (I)	A1	1.00	94.15	93.65	96.00	91.20	92.40	-1.86	335440	310.65	1520	15.90	150.50	71.75

509488	Graphite Ind	A1	2.00	1010.65	1020.05	1050.00	985.75	1036.05	2.51	111292	1134.75	5597	11.62	1126.40	433.75

500300	Grasim Inds.	A1	2.00	884.05	875.00	889.40	867.00	875.95	-0.92	55716	490.32	986	15.00	1299.90	861.55

505710	Grauer & Wei	B	1.00	53.35	53.00	53.00	50.00	51.85	-2.81	167415	85.41	443	17.40	85.50	41.80

533282	Gravita	B	2.00	79.20	77.50	78.30	75.25	75.55	-4.61	5012	3.82	93	10.67	205.00	57.90

532015	Gravity (I)	XT	10.00	3.21	3.37	3.37	3.37	3.37	4.98	1500	0.05	3	-7.02	5.67	2.20

501455	Greaves Cott	A1	2.00	124.45	125.80	125.80	122.40	122.70	-1.41	20905	25.94	389	14.89	165.00	112.45

531737	Greencrest F	B	1.00	10.56	10.35	10.35	10.35	10.35	-1.99	35	0.00	3	--	61.80	10.35

526797	Greenply Ind	B	1.00	126.00	126.95	128.45	115.00	121.75	-3.37	16935	20.56	534	11.58	401.05	115.00

506076	Grind Norton	B	5.00	505.60	499.05	507.00	482.00	490.25	-3.04	1394	6.87	80	33.06	589.85	428.95

511288	Gruh Finance	A1	2.00	278.60	275.00	276.05	255.00	259.80	-6.75	53589	142.19	1214	46.90	381.95	235.45

513059	GS Auto Int	X	5.00	8.61	8.15	9.90	8.15	9.06	5.23	2206	0.19	18	-8.97	19.00	7.36

538057	GS CPSE ET G	B	10.00	25.22	25.22	25.46	24.93	25.12	-0.40	21973	5.55	62	--	31.49	23.55

511543	GSB Finance	XT	10.00	12.83	13.45	13.45	13.45	13.45	4.83	5	0.00	1	-33.62	13.45	6.57

500690	GSFC	A1	2.00	93.10	91.70	94.60	90.50	92.10	-1.07	183495	169.36	1071	7.25	166.30	85.60

532951	GSS Infotech	B	10.00	102.55	99.90	101.70	98.30	99.90	-2.58	22883	22.79	280	14.87	122.75	22.80

500160	GTL	B	10.00	5.62	5.50	5.50	5.35	5.37	-4.45	1712	0.09	21	-0.03	19.65	5.00

532775	GTL Infrast.	T	10.00	1.10	1.10	1.15	1.07	1.15	4.55	1365072	15.49	244	-0.66	7.85	0.90

500170	GTN Inds.	B	10.00	10.13	10.13	10.13	10.13	10.13	0.00	1	0.00	1	-4.04	24.45	8.40

540602	GTPL Hathway	B	10.00	103.45	99.60	99.60	93.15	93.15	-9.96	4449	4.22	90	145.55	187.20	60.35

509079	Gufic Bio Sc	B	1.00	101.75	101.50	106.90	98.00	99.85	-1.87	19407	19.83	603	41.95	164.35	81.60

530001	Guj.Alkalies	A1	10.00	593.45	586.35	597.30	580.20	591.00	-0.41	6686	39.29	302	6.97	932.35	433.75

524226	Guj.Amb.Exp.	B	2.00	235.35	234.00	240.00	228.00	236.10	0.32	12139	28.33	266	12.53	309.85	145.50

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


522217	Guj.Apollo I	B	10.00	151.65	151.60	152.00	150.00	151.40	-0.16	800	1.21	23	-115.57	272.60	139.75

523768	Guj.Borosil	X	5.00	108.60	108.60	113.00	108.00	110.55	1.80	16281	17.93	233	78.96	174.75	89.20

526965	Guj.Craft In	XT	10.00	40.00	38.00	38.00	38.00	38.00	-5.00	100	0.04	1	10.50	72.90	31.60

500173	Guj.Fluoroch	A1	1.00	875.70	869.55	900.05	869.10	897.20	2.46	171482	1534.58	1003	30.01	959.00	694.25

531410	Guj.Foils	XT	10.00	2.75	2.65	2.65	2.65	2.65	-3.64	19	0.00	1	-0.01	16.90	2.65

507960	Guj.Hotels	X	10.00	109.00	107.20	107.20	106.00	106.00	-2.75	500	0.53	5	11.22	161.00	105.05

517300	Guj.Ind.Pow.	B	10.00	73.40	73.20	73.20	71.85	73.10	-0.41	10723	7.81	113	4.62	144.80	68.50

517372	Guj.Intrux	X	10.00	111.00	110.00	116.00	110.00	115.00	3.60	1370	1.52	12	8.77	164.70	68.05

532181	Guj.Mineral	A1	2.00	95.65	95.15	96.60	94.25	95.70	0.05	21855	20.86	242	6.36	181.20	84.35

506858	Guj.Petrosyn	XT	10.00	26.95	28.25	28.25	25.65	25.65	-4.82	120	0.03	2	40.08	36.65	18.90

533248	Guj.Pipavav	A1	10.00	101.75	100.55	106.35	100.55	105.05	3.24	14016	14.59	193	26.73	168.40	98.00

517288	Guj.Poly-Avx	X	10.00	24.50	25.50	25.50	23.30	24.70	0.82	1620	0.38	14	10.12	27.80	8.13

523836	Guj.Raffia	T	10.00	19.25	18.35	18.35	18.35	18.35	-4.68	134	0.02	1	10.19	83.20	18.35

518029	Guj.Sidh.Cem	B	10.00	24.50	23.50	24.05	23.35	23.70	-3.27	15836	3.76	47	7.27	40.70	23.00

532702	Guj.St.Petro	A1	10.00	167.55	166.95	168.25	164.50	167.80	0.15	13947	23.19	426	14.33	235.50	156.95

524314	Guj.Terc Lab	X	10.00	9.80	9.50	10.20	9.50	10.20	4.08	337	0.03	5	7.56	15.42	6.85

506879	Guj.Themis.B	X	5.00	35.00	34.00	34.00	33.40	33.55	-4.14	12000	4.04	56	11.53	67.80	31.25

539336	Gujarat Gas	A1	10.00	644.40	645.00	663.00	626.85	645.40	0.16	1911	12.33	286	28.81	973.95	598.85

531881	Gujarat Met.	X	100.00	15.95	15.25	15.25	15.25	15.25	-4.39	1	0.00	1	-61.00	39.00	14.50

538567	Gulf Oil Lub	B	2.00	722.60	723.00	726.85	700.10	706.95	-2.17	277	1.99	52	21.42	1098.50	700.10

532457	Gulshan Poly	B	1.00	56.95	56.00	56.95	50.50	55.60	-2.37	3915	2.12	97	12.61	98.90	48.10

523277	GV Films	X	1.00	0.65	0.62	0.69	0.62	0.67	3.08	43501	0.29	28	-2.58	1.08	0.50

532708	GVK Power	B	1.00	7.31	6.97	7.13	6.95	6.96	-4.79	406133	28.36	401	-1.18	27.85	6.78

530141	Gyan Develop	X	10.00	6.27	5.96	5.96	5.96	5.96	-4.94	50	0.00	1	5.96	6.60	5.96

533275	Gyscoal Allo	B	1.00	8.79	8.36	8.94	8.36	8.39	-4.55	321297	27.45	102	-6.40	11.70	5.60