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 25/04/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505714 Gabriel (I) B 1.00 143.10 143.80 144.40 143.00 143.60 0.35 2149 3.09 47 19.94 159.05 115.90
531196 Gagan Poly. XT 10.00 2.47 2.59 2.59 2.59 2.59 4.86 8285 0.21 18 -4.25 4.70 1.60
532155 GAIL (I) A1 10.00 345.55 345.05 350.00 342.00 344.35 -0.35 59029 203.63 1067 13.11 398.80 296.00
505711 Gajra Bevel XT 10.00 0.66 0.63 0.63 0.63 0.63 -4.55 7000 0.04 1 -4.50 2.39 0.43
539228 Gala Global B 5.00 65.25 64.85 64.90 64.75 64.75 -0.77 2081 1.35 10 101.17 69.00 32.10
504697 Galada Pow T X 10.00 2.65 2.65 2.65 2.65 2.65 0.00 100 0.00 1 -0.88 4.49 2.54
531911 Galaxy Agric XT 10.00 30.30 28.80 28.80 28.80 28.80 -4.95 100 0.03 1 31.30 35.25 28.80
526073 Galaxy Bear. XT 10.00 212.15 205.00 205.00 201.55 201.55 -5.00 216 0.44 21 10.44 227.00 41.15
540935 Galaxy Surf. B 10.00 997.55 983.10 1005.00 975.00 997.90 0.04 191 1.90 50 20.34 1520.00 885.00
533265 Gallant Ispt B 1.00 31.60 31.50 32.50 31.50 32.50 2.85 70 0.02 5 8.04 50.65 23.15
532726 Gallantt Met B 10.00 48.00 50.85 50.85 47.70 47.70 -0.63 956 0.46 6 4.47 66.00 38.05
532959 Gammon Infra B 2.00 0.64 0.62 0.63 0.61 0.61 -4.69 384353 2.37 63 -1.91 2.90 0.53
513108 Gandhi Sp.Tu B 5.00 338.00 335.30 342.00 335.30 342.00 1.18 68 0.23 6 12.48 424.85 335.00
500153 Ganesh Benzo X 1.00 47.20 47.30 48.10 46.30 46.60 -1.27 21965 10.30 153 2.89 95.95 40.00
526367 Ganesh Hsg. B 10.00 62.60 63.55 63.95 60.00 60.60 -3.19 4347 2.68 89 5.87 146.85 50.50
514167 Ganesha Ecos B 10.00 334.50 327.20 339.95 327.20 334.05 -0.13 751 2.53 26 15.10 407.50 232.60
542011 Garden R.Shp B 10.00 96.50 97.95 97.95 96.75 96.95 0.47 26 0.03 5 8.61 109.50 77.00
500155 Garden Silk B 10.00 18.90 19.10 19.10 18.15 18.25 -3.44 3185 0.59 25 -1.10 35.30 15.05
526727 Garnet Const X 10.00 13.08 12.51 13.43 12.51 13.43 2.68 190 0.02 3 29.20 23.00 11.20
512493 Garnet Intl. X 10.00 55.00 55.00 55.00 55.00 55.00 0.00 75 0.04 1 -3.35 220.00 38.25
500655 Garware Poly X 10.00 214.70 214.95 216.50 213.15 214.45 -0.12 941 2.02 20 7.52 290.00 134.30
509557 Garware Tech B 10.00 1081.00 1090.00 1100.00 1060.25 1072.65 -0.77 564 6.14 54 19.83 1358.60 887.20
532622 Gateway Dist A1 10.00 141.90 142.20 142.70 137.35 139.35 -1.80 1619 2.28 56 15.71 227.80 96.50
532345 Gati B 2.00 86.55 86.50 87.65 85.30 85.80 -0.87 52373 45.27 429 156.00 126.90 64.15
541546 Gayatri High B 2.00 0.91 0.88 0.95 0.88 0.88 -3.30 1430 0.01 3 -0.18 10.90 0.68
532767 Gayatri Proj B 2.00 171.80 172.95 172.95 166.00 167.35 -2.59 988 1.65 24 16.37 212.30 145.60
532183 Gayatri Suga X 10.00 3.08 2.97 3.23 2.97 3.23 4.87 10156 0.33 24 2.15 12.21 1.81
539009 GBL Inds. X 10.00 14.75 14.50 14.50 14.50 14.50 -1.69 207 0.03 6 9.18 101.00 14.50
532309 GE Power Ind B 10.00 897.25 903.00 914.30 897.25 908.50 1.25 1362 12.34 63 60.85 954.00 666.00
500620 GE Shipping A1 10.00 285.85 287.00 288.85 284.30 285.00 -0.30 2236 6.39 150 -7.31 380.00 240.05
522275 GE T&D India A1 2.00 255.80 254.45 263.70 253.65 262.40 2.58 2216 5.73 159 31.35 393.00 219.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504028 GEE X 2.00 31.50 31.35 31.40 31.00 31.00 -1.59 1600 0.50 11 16.06 44.85 22.95
532764 GeeCee Vent. B 10.00 122.00 121.40 124.10 117.50 120.80 -0.98 3886 4.66 132 6.39 182.00 100.00
539486 Geetanjali C XT 10.00 1.81 1.78 1.78 1.78 1.78 -1.66 33200 0.59 14 89.00 1.88 0.75
531137 Gemstone Inv X 1.00 0.76 0.76 0.76 0.76 0.76 0.00 20000 0.15 1 6.33 1.26 0.67
541999 Genera Agri X 10.00 5.25 5.50 5.50 5.45 5.45 3.81 6636 0.36 3 20.96 14.50 3.78
539407 Generic Engg X 5.00 132.70 135.00 135.30 129.30 129.80 -2.19 2466 3.27 43 33.98 194.40 110.00
531592 Generic Phar XT 1.00 16.50 15.90 17.00 15.90 17.00 3.03 1261 0.21 11 1700.00 17.20 3.52
506109 Genesys Intl B 5.00 89.40 90.90 91.25 87.05 89.50 0.11 1991 1.77 51 10.12 280.85 79.80
531739 Gennex Lab X 1.00 2.46 2.45 2.50 2.36 2.45 -0.41 770862 18.69 205 20.42 5.60 2.27
538961 Genus Paper B 1.00 7.33 7.50 7.50 7.25 7.27 -0.82 4787 0.35 17 16.91 12.95 6.16
530343 Genus Power B 1.00 28.05 28.35 28.40 28.00 28.10 0.18 11884 3.35 68 11.15 53.50 23.00
532285 Geojit Finl. B 1.00 39.00 39.80 40.00 39.05 39.50 1.28 15381 6.07 100 19.85 108.95 32.00
540614 GG Engineer. M 10.00 52.00 56.60 56.85 56.60 56.85 9.33 12000 6.81 3 710.63 85.50 40.00
500171 GHCL A1 10.00 244.05 245.40 245.40 239.00 241.50 -1.04 7723 18.78 241 7.29 301.00 189.50
511676 GIC Housing A1 10.00 253.80 252.05 262.90 252.05 257.05 1.28 17488 45.29 613 7.27 436.00 212.70
540755 GIC India A1 5.00 248.95 249.30 250.05 244.50 246.05 -1.16 2901 7.17 144 13.75 384.55 206.35
532716 Gillanders A B 10.00 49.00 47.05 53.05 47.05 51.90 5.92 94 0.05 7 -7.76 76.00 45.30
507815 Gillette (I) A1 10.00 7590.00 7599.00 7620.00 7547.00 7563.80 -0.35 106 8.03 49 109.41 7906.00 6200.00
590025 Ginni Filam. B 10.00 13.05 13.20 13.60 13.00 13.10 0.38 1660 0.22 11 -43.67 31.00 11.05
533212 GKB Ophthalm X 10.00 98.95 94.05 94.05 94.05 94.05 -4.95 22 0.02 2 -10.42 209.20 85.80
531199 Glance Fin. X 10.00 47.00 48.40 48.40 45.00 45.00 -4.26 11 0.00 3 -80.36 54.00 27.55
500676 GlaxoSmith.C A1 10.00 7261.85 7271.75 7287.00 7192.00 7209.85 -0.72 161 11.66 76 33.37 7934.85 5848.55
500660 GlaxoSmith.P A1 10.00 1292.35 1291.95 1295.00 1285.55 1287.50 -0.38 845 10.90 91 53.47 1812.00 1135.87
532296 Glenmark Pha A1 1.00 635.30 638.10 645.40 636.75 639.50 0.66 28291 181.35 909 19.73 711.55 483.60
501848 Glob.Offshr. B 10.00 11.79 11.12 11.50 11.12 11.21 -4.92 1128 0.13 16 -0.22 31.35 9.21
533104 Glob.Spirits B 10.00 137.60 137.00 140.95 137.00 139.00 1.02 3690 5.14 91 22.79 215.00 107.75
530263 Global Cap. X 10.00 1.90 1.81 1.81 1.81 1.81 -4.74 100 0.00 1 4.21 3.72 1.46
532773 Global Vec.H T 10.00 115.00 114.00 116.00 109.25 109.25 -5.00 9330 10.24 93 -37.41 127.00 47.00
540266 Globe Comm. X 10.00 8.60 8.20 8.20 8.20 8.20 -4.65 50 0.00 1 -9.43 41.50 8.20
542351 Gloster T 10.00 977.00 975.00 977.00 975.00 975.00 -0.20 248 2.42 7 12.65 1415.00 799.75
507488 GM Breweries B 10.00 556.80 555.00 569.25 555.00 559.10 0.41 1303 7.32 113 12.37 966.00 480.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505255 GMM Pfaudler B 2.00 1197.10 1215.00 1219.80 1195.00 1203.50 0.53 1430 17.27 94 45.90 1325.00 742.05
532754 GMR Infrast. A1 1.00 17.40 17.40 17.75 16.90 17.00 -2.30 2109082 364.84 731 -10.18 21.50 13.45
540124 GNA Axles B 10.00 312.20 310.95 314.40 310.80 311.35 -0.27 1413 4.41 64 10.34 568.00 256.75
500670 GNFC A1 10.00 312.10 312.90 318.15 311.00 312.60 0.16 27009 84.96 849 4.98 506.75 237.95
513536 GNRL XT 10.00 16.90 16.90 16.90 16.85 16.85 -0.30 146 0.02 3 120.36 35.00 9.48
509567 Goa Carbon B 10.00 430.05 430.00 442.70 427.00 431.70 0.38 25762 112.00 1030 -52.58 875.10 399.80
506480 GOCL Corp B 2.00 332.70 330.60 330.60 321.00 323.15 -2.87 338 1.10 44 43.49 515.00 221.05
530317 Godavari Drg X 10.00 22.10 23.90 23.90 22.00 23.25 5.20 1281 0.29 18 14.72 34.00 17.10
532734 Godawari Pow B 10.00 225.75 228.60 231.95 218.05 219.10 -2.95 5468 12.28 293 2.63 590.00 192.00
500163 Godfrey Phil A1 2.00 1128.50 1125.55 1155.95 1115.00 1121.20 -0.65 18274 208.06 570 23.44 1209.00 640.45
540743 Godrej Agrov A1 10.00 524.20 523.65 528.85 516.95 524.20 0.00 5123 26.78 294 41.87 720.00 461.65
532424 Godrej Cons. A1 1.00 674.45 676.00 677.65 648.05 650.65 -3.53 48104 316.88 2291 32.86 979.33 628.15
500164 Godrej Inds. A1 1.00 507.20 510.00 513.75 507.30 509.10 0.37 12963 66.17 387 39.40 656.90 434.10
533150 Godrej Prop. A1 5.00 894.00 899.90 904.00 865.00 879.55 -1.62 20732 184.52 1198 145.38 988.00 462.00
538787 Goenka Busin X 10.00 0.76 0.76 0.76 0.76 0.76 0.00 1201 0.01 3 -0.11 27.45 0.73
533189 Goenka Diamn Z 1.00 0.38 0.39 0.39 0.37 0.39 2.63 56771 0.22 8 -7.80 0.56 0.26
532630 Gokaldas Exp B 5.00 80.55 80.95 82.70 80.00 81.10 0.68 15531 12.70 222 17.15 108.70 65.55
539725 Gokul Agro R B 2.00 11.99 11.05 12.27 11.05 11.69 -2.50 2609 0.31 33 -- 22.90 10.26
532980 Gokul Refoil B 2.00 8.15 8.34 8.34 8.00 8.25 1.23 3530 0.29 14 -825.00 19.25 7.37
590095 Gold BeES E 100.00 2795.47 2815.00 2823.25 2805.55 2819.39 0.86 601 16.90 79 -- 3000.90 2605.50
505576 Goldcrest Co X 10.00 74.00 74.00 77.50 74.00 74.50 0.68 506 0.38 7 14.93 79.50 47.20
500151 Golden Tobac B 10.00 38.25 38.00 40.00 37.25 38.00 -0.65 252 0.10 5 6.25 72.15 24.00
526729 Goldiam Int. B 10.00 76.60 77.50 78.60 76.30 76.50 -0.13 2825 2.18 30 3.65 94.80 50.60
523676 Golkunda Dia X 10.00 11.05 10.50 10.50 10.50 10.50 -4.98 300 0.03 2 5.44 19.00 9.90
530655 Goodluck (I) B 2.00 65.00 63.00 65.90 60.30 64.00 -1.54 1662 1.07 35 6.04 92.50 58.20
500166 Goodricke X 10.00 218.95 220.00 220.00 213.00 213.50 -2.49 4334 9.34 100 41.30 364.85 202.30
500168 Goodyear (I) B 10.00 949.55 945.05 959.95 940.00 948.05 -0.16 1725 16.32 96 22.50 1298.70 820.65
526717 Gopala Poly. X 10.00 40.35 42.00 42.00 40.00 41.15 1.98 1648 0.67 45 3.99 153.50 37.50
531608 Gorani Inds. XT 10.00 22.00 22.00 23.00 22.00 23.00 4.55 32 0.01 5 23.96 41.15 15.50
509148 Govind Rubb. XT 10.00 3.86 3.75 3.76 3.67 3.67 -4.92 21744 0.80 16 -0.11 16.50 3.53
530709 Gowra Leasng XT 10.00 15.10 14.50 14.50 14.50 14.50 -3.97 141 0.02 2 5.00 24.30 14.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532543 GP Petro. B 5.00 69.20 70.15 70.15 67.15 67.60 -2.31 2157 1.46 23 23.15 96.80 47.00
590126 Gradiente In XT 10.00 0.68 0.71 0.71 0.71 0.71 4.41 9299 0.07 11 3.55 1.41 0.28
539235 Grandeur Prd X 10.00 310.00 323.90 323.90 323.90 323.90 4.48 1 0.00 1 -753.26 323.90 74.90
532482 Granules (I) A1 1.00 115.60 116.55 116.75 113.95 114.75 -0.74 39363 45.22 435 15.12 123.35 71.75
509488 Graphite Ind A1 2.00 408.65 408.65 420.50 403.25 408.75 0.02 173604 716.61 4047 2.37 1126.40 395.00
500300 Grasim Inds. A1 2.00 880.95 879.95 939.45 879.95 922.80 4.75 229413 2117.26 7736 45.01 1114.70 688.65
505710 Grauer & Wei B 1.00 49.00 49.05 49.65 48.70 49.40 0.82 16972 8.37 105 20.50 66.75 41.80
509546 Graviss Hosp X 2.00 24.95 23.85 23.85 23.85 23.85 -4.41 400 0.10 1 -43.36 28.90 15.30
533282 Gravita B 2.00 88.80 88.75 95.00 86.05 88.00 -0.90 7964 7.08 121 22.56 205.00 57.90
532015 Gravity (I) X 10.00 2.18 2.18 2.24 2.08 2.12 -2.75 1485 0.03 10 -1.35 5.55 1.66
501455 Greaves Cott A1 2.00 141.90 142.00 144.50 141.40 142.30 0.28 11103 15.87 204 18.43 165.00 111.10
531737 Greencrest F X 1.00 1.20 1.19 1.19 1.18 1.18 -1.67 2882 0.03 19 -29.50 32.95 1.18
538979 Greenlam Ind B 5.00 968.10 965.05 976.00 950.55 950.55 -1.81 18 0.17 5 32.21 1288.95 630.20
526797 Greenply Ind B 1.00 169.15 167.00 170.20 165.40 168.50 -0.38 12553 21.08 332 19.41 317.50 110.00
508918 Greycells Ed X 10.00 47.85 50.00 50.00 49.95 49.95 4.39 60 0.03 3 -19.44 53.00 26.75
506076 Grind Norton A1 5.00 596.70 595.00 605.00 595.00 596.00 -0.12 906 5.43 84 39.08 613.95 471.80
531449 GRM Overseas X 10.00 220.70 224.15 224.15 224.15 224.15 1.56 4 0.01 1 6.10 320.00 201.70
511288 Gruh Finance A1 2.00 313.80 313.90 321.45 313.10 314.35 0.18 54977 174.81 1282 51.45 381.95 204.60
513059 GS Auto Int X 5.00 6.79 7.30 7.30 6.88 6.95 2.36 2478 0.18 9 -4.73 14.40 6.11
538057 GS CPSE ET G B 10.00 27.44 27.32 27.53 27.21 27.30 -0.51 1124233 308.89 619 -- 28.23 20.25
590109 GS N.Shariah B 10.00 251.51 261.28 261.28 261.28 261.28 3.88 3 0.01 1 -- 295.00 216.00
500690 GSFC A1 2.00 101.25 101.60 103.20 100.75 102.10 0.84 68715 70.38 440 7.39 137.50 85.60
532951 GSS Infotech B 10.00 124.45 125.00 131.10 125.00 126.50 1.65 20656 26.32 476 14.57 141.90 64.35
500160 GTL B 10.00 4.27 4.30 4.40 4.30 4.35 1.87 2549 0.11 9 -0.03 11.43 4.10
532775 GTL Infrast. T 10.00 0.92 0.93 0.93 0.91 0.92 0.00 261308 2.41 73 -0.45 2.24 0.70
500170 GTN Inds. B 10.00 10.52 12.49 12.49 10.25 10.50 -0.19 965 0.11 12 -2.17 24.45 7.60
532744 GTN Textiles T 10.00 9.56 9.22 9.32 9.22 9.32 -2.51 214 0.02 2 -1.31 17.95 6.88
540602 GTPL Hathway B 10.00 67.00 65.10 66.00 64.45 64.85 -3.21 713 0.46 8 38.60 160.00 60.35
509079 Gufic Bio Sc B 1.00 83.05 84.45 85.90 82.10 83.05 0.00 12123 10.17 177 34.46 164.35 65.40
530001 Guj.Alkalies A1 10.00 482.95 488.00 489.85 482.50 484.35 0.29 3252 15.83 173 4.80 766.40 418.00
524226 Guj.Amb.Exp. B 2.00 210.45 212.00 217.95 210.70 211.80 0.64 468 0.99 33 9.89 300.55 172.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522217 Guj.Apollo I B 10.00 164.15 165.00 165.00 155.05 159.35 -2.92 193 0.31 17 58.80 243.00 139.00
523768 Guj.Borosil X 5.00 94.55 95.00 96.40 94.05 94.75 0.21 5784 5.49 58 52.93 142.40 81.00
514386 Guj.Cotex X 10.00 2.41 2.29 2.39 2.29 2.39 -0.83 963 0.02 3 9.96 2.92 2.00
500173 Guj.Fluoroch A1 1.00 1030.50 1037.65 1037.70 1010.00 1027.80 -0.26 669 6.88 86 14.48 1117.10 722.40
507960 Guj.Hotels X 10.00 105.40 106.00 108.95 106.00 106.15 0.71 574 0.61 24 9.86 132.00 100.05
517300 Guj.Ind.Pow. B 10.00 71.05 70.80 71.50 70.50 70.70 -0.49 7730 5.49 97 12.93 106.50 68.00
517372 Guj.Intrux X 10.00 73.35 70.10 76.80 70.05 76.80 4.70 1037 0.73 3 6.73 164.70 68.10
532181 Guj.Mineral A1 2.00 73.25 73.45 74.40 73.00 73.70 0.61 33965 25.04 267 20.42 142.00 69.00
533248 Guj.Pipavav A1 10.00 93.00 93.00 93.75 90.40 90.80 -2.37 10674 9.80 339 21.57 155.70 75.90
517288 Guj.Poly-Avx X 10.00 30.75 29.55 30.85 29.25 29.45 -4.23 2828 0.83 38 5.14 47.65 13.80
523836 Guj.Raffia T 10.00 14.72 15.45 15.45 15.45 15.45 4.96 150 0.02 2 9.09 44.20 13.03
518029 Guj.Sidh.Cem B 10.00 21.60 21.45 22.45 21.45 21.85 1.16 1666 0.37 22 23.00 37.50 19.10
532702 Guj.St.Petro A1 10.00 189.10 191.10 192.75 187.30 189.55 0.24 18774 35.82 521 13.39 206.40 149.15
532160 Guj.Stat.Fin XT 10.00 1.14 1.19 1.19 1.19 1.19 4.39 4530 0.05 2 -0.09 2.25 1.07
506879 Guj.Themis.B XT 5.00 39.45 39.45 40.00 39.10 39.25 -0.51 6849 2.72 36 11.65 43.90 28.15
539336 Gujarat Gas A1 2.00 157.30 157.85 158.55 156.45 157.80 0.32 10007 15.77 197 29.66 182.73 116.00
531881 Gujarat Met. X 100.00 15.68 16.46 16.46 16.46 16.46 4.97 295 0.05 4 -0.24 34.20 12.70
538567 Gulf Oil Lub B 2.00 876.95 871.95 871.95 860.10 864.65 -1.40 289 2.50 48 25.10 955.00 618.00
532457 Gulshan Poly B 1.00 53.40 53.75 54.50 53.05 53.90 0.94 1004 0.54 17 10.78 72.90 48.10
523277 GV Films X 1.00 0.46 0.45 0.47 0.45 0.45 -2.17 34141 0.15 19 -1.73 0.97 0.42
532708 GVK Power B 1.00 7.74 7.61 7.74 7.45 7.52 -2.84 184519 13.96 239 -1.27 15.20 5.05
533275 Gyscoal Allo B 1.00 4.44 4.67 4.67 4.01 4.09 -7.88 39722 1.68 84 -3.17 10.80 4.01