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 30/03/2020

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	55.35	54.00	54.95	51.05	52.50	-5.15	9605	5.01	242	10.00	153.90	40.25

532155	GAIL (I)	A1	10.00	69.50	69.20	72.50	67.60	70.90	2.01	413616	293.00	2922	5.15	182.50	65.70

539228	Gala Global	B	5.00	43.60	41.45	44.95	41.45	44.65	2.41	2074	0.87	35	69.77	102.00	32.00

526073	Galaxy Bear.	XT	10.00	116.00	110.20	121.00	110.20	120.90	4.22	233	0.28	7	7.57	227.00	97.45

506186	Galaxy Cloud	X	10.00	19.00	18.05	18.05	18.05	18.05	-5.00	1	0.00	1	-3.80	40.95	14.23

540935	Galaxy Surf.	B	10.00	1147.30	1128.75	1205.00	1123.50	1183.90	3.19	172	1.99	89	18.68	1790.00	975.00

533265	Gallant Ispt	B	1.00	19.25	18.05	18.50	18.05	18.50	-3.90	1022	0.19	4	8.64	43.30	16.25

532726	Gallantt Met	B	10.00	20.50	20.90	20.90	19.20	20.70	0.98	1985	0.41	25	5.16	53.30	18.10

532959	Gammon Infra	B	2.00	0.24	0.23	0.24	0.23	0.23	-4.17	54419	0.13	34	-0.07	0.74	0.22

513108	Gandhi Sp.Tu	B	5.00	199.00	180.00	182.70	175.85	182.70	-8.19	22	0.04	14	9.64	414.00	136.70

500153	Ganesh Benzo	X	1.00	23.35	24.50	24.50	22.30	23.40	0.21	12846	2.95	89	4.02	52.00	21.45

526367	Ganesh Hsg.	B	10.00	18.30	17.80	18.85	17.50	18.85	3.01	2051	0.36	19	-0.88	72.25	17.50

514167	Ganesha Ecos	B	10.00	152.00	165.00	166.90	160.00	160.00	5.26	20	0.03	3	4.91	390.00	138.25

542011	Garden R.Shp	B	10.00	134.45	125.05	135.00	125.05	128.90	-4.13	2617	3.37	165	10.02	249.40	92.20

500155	Garden Silk	Z	10.00	5.52	5.25	5.25	5.25	5.25	-4.89	300	0.02	2	-0.32	21.00	5.25

526727	Garnet Const	X	10.00	11.96	11.73	11.73	11.73	11.73	-1.92	5416	0.64	9	0.85	15.10	5.56

512493	Garnet Intl.	X	10.00	34.35	33.70	33.70	33.70	33.70	-1.89	1	0.00	1	-3.49	67.50	21.70

500655	Garware Poly	X	10.00	144.35	144.35	147.00	139.00	146.15	1.25	3876	5.59	98	4.15	282.00	132.00

514400	Garware Synt	X	10.00	1.19	1.14	1.14	1.14	1.14	-4.20	100	0.00	1	-0.37	4.50	1.12

509557	Garware Tech	B	10.00	1036.25	1019.25	1070.25	1015.00	1044.20	0.77	495	5.11	63	16.15	1694.05	872.50

532622	Gateway Dist	A1	10.00	91.30	93.60	93.60	87.00	87.45	-4.22	1021	0.92	55	2.42	154.10	73.00

532345	Gati	B	2.00	47.70	47.70	47.70	45.00	45.35	-4.93	6178	2.84	184	-83.98	91.20	35.50

539515	Gaurav Merc.	X	10.00	154.00	150.00	150.00	150.00	150.00	-2.60	1000	1.50	2	-157.89	154.00	39.10

541546	Gayatri High	B	2.00	0.21	0.20	0.22	0.20	0.21	0.00	7457	0.02	14	-0.02	1.00	0.20

532767	Gayatri Proj	B	2.00	8.55	8.55	8.55	8.15	8.15	-4.68	201001	16.38	16	1.62	187.50	8.15

533204	GB Global	B	10.00	10.15	10.15	10.65	10.15	10.65	4.93	38	0.00	5	-0.08	17.10	2.46

539009	GBL Inds.	X	10.00	0.19	0.19	0.19	0.19	0.19	0.00	5010	0.01	6	-0.14	18.14	0.19

532309	GE Power Ind	A1	10.00	461.25	460.00	460.00	437.45	441.50	-4.28	297	1.33	77	30.75	933.00	437.45

500620	GE Shipping	A1	10.00	196.95	200.10	200.70	181.00	188.00	-4.54	2303	4.39	213	6.80	369.35	168.95

522275	GE T&D India	A1	2.00	71.40	70.85	73.50	70.00	71.30	-0.14	2395	1.71	77	-20.43	292.90	62.05

504028	GEE	X	2.00	22.75	20.15	25.45	20.15	23.80	4.62	393	0.08	3	10.92	41.95	18.35

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


532764	GeeCee Vent.	B	10.00	47.45	45.00	46.15	45.00	45.80	-3.48	668	0.30	16	4.88	138.00	40.30

539407	Generic Engg	X	5.00	51.65	51.65	55.55	45.10	50.70	-1.84	248839	124.63	100	14.08	143.95	39.00

506109	Genesys Intl	B	5.00	23.40	23.40	24.00	21.10	23.70	1.28	431734	91.12	86	11.39	121.50	21.10

531739	Gennex Lab	X	1.00	2.01	2.13	2.13	1.82	1.92	-4.48	22543	0.44	65	12.80	4.38	1.32

538961	Genus Paper	B	1.00	3.40	3.40	3.50	2.90	3.00	-11.76	13114	0.41	42	9.09	8.00	2.80

530343	Genus Power	B	1.00	13.40	13.15	14.00	13.15	13.60	1.49	28060	3.82	148	5.06	31.70	12.65

532285	Geojit Finl.	B	1.00	18.80	18.60	19.25	18.10	18.40	-2.13	20200	3.76	230	12.03	42.60	15.00

500173	GFL	B	1.00	78.05	81.50	81.95	78.05	81.70	4.68	2037	1.64	85	1.52	181.61	48.55

505250	GG Dandekar	X	1.00	31.45	29.90	30.00	29.90	30.00	-4.61	240	0.07	6	-3.04	63.00	29.90

540614	GG Engineer.	M	10.00	28.50	29.45	29.45	29.45	29.45	3.33	2500	0.74	1	589.00	41.97	17.00

500171	GHCL	A1	10.00	80.55	84.55	84.55	79.00	84.55	4.97	509941	424.95	1343	1.93	277.20	68.80

511676	GIC Housing	A1	10.00	61.40	60.25	63.45	55.60	57.00	-7.17	14422	8.50	490	4.37	281.90	52.10

540755	GIC India	A1	5.00	99.30	103.90	104.25	95.05	104.00	4.73	26276	26.61	862	5.81	333.85	81.70

532716	Gillanders A	B	10.00	17.60	19.35	19.35	15.15	18.85	7.10	158	0.03	10	-5.37	55.00	15.15

507815	Gillette (I)	A1	10.00	5213.85	5081.70	5500.00	4992.00	5360.75	2.82	546	27.90	218	65.57	8200.00	4420.00

590025	Ginni Filam.	B	10.00	6.01	6.01	6.43	5.56	5.71	-4.99	1470	0.09	33	-15.03	14.83	4.95

500676	GlaxoSmith.C	A1	10.00	9413.55	9250.00	9517.50	9203.10	9452.10	0.41	302	28.25	177	34.40	9917.54	6905.00

500660	GlaxoSmith.P	A1	10.00	1150.95	1181.10	1255.00	1164.00	1229.05	6.79	1609	19.56	524	263.74	1745.00	1046.40

532296	Glenmark Pha	A1	1.00	199.25	199.25	199.35	190.85	195.60	-1.83	118833	232.51	2795	7.69	659.70	168.00

501848	Glob.Offshr.	B	10.00	2.65	2.66	2.66	2.66	2.66	0.38	10	0.00	1	-0.01	12.35	2.62

533104	Glob.Spirits	B	10.00	73.35	72.90	80.65	72.85	79.50	8.38	19324	15.42	336	6.45	160.50	60.75

530263	Global Cap.	X	10.00	0.53	0.53	0.53	0.53	0.53	0.00	20	0.00	1	-0.63	1.90	0.35

532773	Global Vec.H	B	10.00	37.05	40.65	40.65	34.90	37.90	2.29	613	0.23	20	4.83	127.00	30.65

542351	Gloster	X	10.00	347.15	356.00	379.00	332.00	364.55	5.01	308	1.13	20	9.50	1025.00	306.00

507488	GM Breweries	B	10.00	281.25	277.00	324.35	270.15	311.30	10.68	7743	23.93	1133	7.65	684.00	220.00

505255	GMM Pfaudler	B	2.00	2493.40	2439.00	2480.25	2300.00	2376.35	-4.69	2050	49.00	440	47.64	3461.45	1100.00

532754	GMR Infrast.	A1	1.00	15.95	15.85	16.10	15.30	15.90	-0.31	466823	73.41	629	-2.66	26.55	14.05

540124	GNA Axles	B	10.00	147.00	147.10	150.00	141.00	141.90	-3.47	1735	2.51	122	4.62	343.65	138.00

500670	GNFC	A1	10.00	106.20	104.50	106.80	100.00	104.20	-1.88	38267	39.78	924	4.46	337.65	95.70

513536	GNRL	X	10.00	10.00	9.50	10.01	9.50	9.50	-5.00	56473	5.45	14	-2.91	16.90	7.77

509567	Goa Carbon	B	10.00	121.35	121.35	121.90	115.30	117.05	-3.54	1613	1.90	89	-3.38	508.20	109.25

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


542850	Goblin India	M	10.00	61.30	56.00	62.00	55.40	62.00	1.14	50000	28.84	9	18.79	133.95	53.00

506480	GOCL Corp	B	2.00	121.05	121.10	125.50	120.70	125.50	3.68	140	0.17	16	12.50	359.55	111.00

530317	Godavari Drg	X	10.00	11.45	10.60	12.00	10.00	10.50	-8.30	5679	0.61	39	4.95	25.25	9.00

532734	Godawari Pow	B	10.00	97.55	92.70	102.40	92.70	98.95	1.44	5481	5.48	195	1.81	278.90	81.00

500163	Godfrey Phil	A1	2.00	922.15	880.25	939.00	841.80	906.70	-1.68	3324	29.55	784	11.95	1480.40	675.30

540743	Godrej Agrov	A1	10.00	311.40	315.20	335.00	304.00	331.50	6.45	126535	413.96	20314	18.44	597.95	265.05

532424	Godrej Cons.	A1	1.00	498.85	496.95	502.60	480.00	493.25	-1.12	20318	99.85	1269	22.90	771.75	425.10

500164	Godrej Inds.	A1	1.00	284.75	290.00	312.45	275.00	286.20	0.51	190987	548.56	17210	11.69	544.00	275.00

533150	Godrej Prop.	A1	5.00	687.55	686.90	696.25	572.55	587.55	-14.54	26552	166.07	3447	45.87	1188.00	505.95

533189	Goenka Diamn	Z	1.00	0.22	0.23	0.23	0.22	0.23	4.55	151777	0.35	10	-3.29	0.42	0.21

532957	Gokak Textil	XT	10.00	12.57	13.00	13.00	13.00	13.00	3.42	5	0.00	1	-0.19	25.35	8.03

532630	Gokaldas Exp	B	5.00	33.95	33.30	34.00	32.00	33.55	-1.18	2903	0.98	50	4.03	118.80	30.20

539725	Gokul Agro R	B	2.00	8.43	8.11	8.17	8.11	8.17	-3.08	295	0.02	2	6.64	18.78	8.00

590095	Gold BeES	E	1.00	38.13	38.40	39.98	38.36	39.76	4.27	132522	51.84	1434	--	42.00	27.73

538180	Gold Line IF	X	1.00	0.22	0.22	0.23	0.22	0.23	4.55	1820	0.00	10	--	5.90	0.20

500151	Golden Tobac	B	10.00	18.25	18.05	19.15	18.05	19.15	4.93	218	0.04	9	2.57	47.70	18.00

526729	Goldiam Int.	B	10.00	84.25	84.50	84.50	81.00	83.50	-0.89	98	0.08	21	3.77	184.10	72.40

531439	Goldstn.Tech	B	10.00	8.03	8.03	8.20	7.25	7.40	-7.85	2685	0.20	62	-8.41	15.45	5.50

531360	Golecha Glob	XT	10.00	7.45	7.08	7.08	7.08	7.08	-4.97	8400	0.59	1	9.97	8.00	6.86

530655	Goodluck (I)	B	2.00	25.05	27.00	27.00	23.80	25.00	-0.20	341	0.09	29	1.83	77.65	20.65

500166	Goodricke	X	10.00	99.75	103.50	103.50	96.55	99.40	-0.35	8353	8.22	114	33.36	253.80	90.00

500168	Goodyear (I)	B	10.00	608.30	600.00	610.00	570.00	600.00	-1.36	3896	23.26	187	13.47	1186.80	531.25

526717	Gopala Poly.	Z	10.00	5.53	5.52	5.52	5.45	5.45	-1.45	30	0.00	2	0.53	59.40	2.95

531111	Gothi Plasco	P	10.00	8.50	7.87	7.87	7.13	7.13	-16.12	300	0.02	3	3.98	8.91	6.65

509148	Govind Rubb.	Z	10.00	1.46	1.46	1.46	1.46	1.46	0.00	2005	0.03	2	-0.04	4.20	0.83

530709	Gowra Leasng	XT	10.00	15.75	15.00	15.00	15.00	15.00	-4.76	100	0.02	1	7.50	18.39	13.35

532543	GP Petro.	B	5.00	31.15	28.25	30.80	28.25	29.50	-5.30	340	0.10	6	7.70	76.15	24.60

533761	GPT Infraprj	B	10.00	14.65	13.60	15.00	13.60	14.10	-3.75	675	0.10	3	2.62	65.00	13.00

539235	Grandeur Prd	X	10.00	302.00	315.00	315.00	294.50	294.95	-2.33	626	1.87	6	232.24	378.00	188.20

532482	Granules (I)	A1	1.00	146.00	140.00	151.70	133.35	140.40	-3.84	124685	177.31	3208	11.62	188.85	84.25

509488	Graphite Ind	A1	2.00	118.15	117.50	122.90	113.00	121.05	2.45	86000	103.32	2052	3.85	479.85	103.00

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


500300	Grasim Inds.	A1	2.00	460.85	460.85	476.00	440.85	450.50	-2.25	550535	2498.12	2136	7.29	958.55	380.00

526751	Gratex Inds.	XT	10.00	11.50	12.07	12.07	12.07	12.07	4.96	100	0.01	1	13.12	14.33	9.50

505710	Grauer & Wei	B	1.00	32.00	32.40	34.55	32.40	32.90	2.81	164610	54.45	542	10.89	62.90	27.50

509546	Graviss Hosp	X	2.00	16.50	16.50	16.50	16.50	16.50	0.00	53	0.01	2	-15.00	28.90	12.60

533282	Gravita	B	2.00	34.95	34.00	35.80	33.00	34.40	-1.57	4251	1.42	52	8.66	100.00	30.10

501455	Greaves Cott	A1	2.00	73.00	73.25	73.25	67.80	68.50	-6.16	24633	17.19	1161	9.70	157.25	67.65

531737	Greencrest F	X	1.00	0.49	0.49	0.49	0.49	0.49	0.00	1521	0.01	4	24.50	1.43	0.49

538979	Greenlam Ind	B	5.00	467.40	466.00	478.75	453.05	478.75	2.43	21	0.10	5	13.03	1054.95	450.00

542857	Greenpanel I	B	1.00	29.80	28.35	29.95	28.35	29.00	-2.68	1771	0.51	167	--	61.45	28.25

526797	Greenply Ind	B	1.00	79.15	80.00	91.00	75.00	80.40	1.58	1765	1.38	94	10.01	195.25	70.20

506076	Grind Norton	A1	5.00	455.60	479.00	479.00	431.55	453.75	-0.41	500	2.25	96	27.38	699.00	369.20

531449	GRM Overseas	X	10.00	124.00	130.00	130.00	130.00	130.00	4.84	8	0.01	2	4.44	261.90	119.00

538057	GS CPSE ET G	B	10.00	15.50	15.30	15.54	14.71	15.42	-0.52	282682	43.23	396	--	28.83	11.55

590109	GS N.Shariah	B	10.00	249.69	225.00	254.00	204.01	237.34	-4.95	7	0.02	7	--	301.70	193.95

511543	GSB Finance	X	10.00	7.10	7.45	7.45	7.45	7.45	4.93	1	0.00	1	7.45	10.24	4.66

500690	GSFC	A1	2.00	34.75	34.75	37.00	33.50	35.00	0.72	37914	13.32	758	9.56	110.70	29.90

532951	GSS Infotech	B	10.00	21.00	19.95	20.00	19.95	20.00	-4.76	898	0.18	39	5.97	145.00	19.75

500160	GTL	B	10.00	1.13	1.08	1.08	1.08	1.08	-4.42	10	0.00	1	-0.06	5.20	0.99

532775	GTL Infrast.	B	10.00	0.24	0.24	0.25	0.23	0.23	-4.17	1190262	2.79	136	-0.18	1.20	0.21

540602	GTPL Hathway	B	10.00	37.35	37.05	38.00	36.00	37.90	1.47	6142	2.28	280	6.70	95.80	33.00

509079	Gufic Bio Sc	B	1.00	46.00	46.00	48.00	44.30	46.10	0.22	781	0.36	31	14.87	93.90	37.54

540938	Guj. Hy-Spin	M	10.00	2.16	2.55	2.55	2.55	2.55	18.06	10000	0.26	1	28.33	6.75	2.15

530001	Guj.Alkalies	A1	10.00	210.85	206.50	216.90	205.85	215.75	2.32	2451	5.17	203	3.24	595.80	165.00

524226	Guj.Amb.Exp.	B	2.00	105.90	110.00	110.00	96.75	100.95	-4.67	1304	1.32	152	9.42	224.05	85.05

522217	Guj.Apollo I	B	10.00	137.80	140.00	140.00	112.20	119.00	-13.64	459	0.55	53	5.42	166.60	100.00

507960	Guj.Hotels	X	10.00	78.60	75.05	86.45	73.20	77.40	-1.53	624	0.49	17	6.95	114.85	73.20

517300	Guj.Ind.Pow.	B	10.00	49.95	49.30	51.95	48.00	48.60	-2.70	6132	3.06	169	2.11	87.00	42.50

517372	Guj.Intrux	X	10.00	72.75	69.15	69.20	69.15	69.15	-4.95	130	0.09	3	4.46	104.90	63.90

532181	Guj.Mineral	A1	2.00	29.95	30.00	31.25	29.50	29.95	0.00	21324	6.42	344	3.32	84.30	29.50

533248	Guj.Pipavav	A1	10.00	53.25	52.15	55.00	51.50	54.35	2.07	4194	2.21	142	8.09	101.00	45.50

517288	Guj.Poly-Avx	X	10.00	4.74	4.74	4.74	4.74	4.74	0.00	12	0.00	2	2.16	35.54	4.74

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


518029	Guj.Sidh.Cem	B	10.00	14.85	13.90	15.30	13.90	14.85	0.00	3995	0.59	43	3.89	26.90	13.10

532702	Guj.St.Petro	A1	10.00	165.10	160.00	165.00	156.20	162.75	-1.42	10560	16.98	519	5.89	263.45	146.00

532160	Guj.Stat.Fin	T	10.00	1.32	1.38	1.38	1.26	1.34	1.52	8795	0.12	18	-0.10	1.38	0.56

506879	Guj.Themis.B	XT	5.00	88.25	88.25	92.65	85.10	92.60	4.93	12620	11.61	93	8.82	138.00	31.40

542812	Gujarat Flur	B	10.00	278.05	299.90	299.90	270.25	270.65	-2.66	467	1.28	41	--	900.00	219.00

539336	Gujarat Gas	A1	2.00	227.30	228.50	234.85	223.00	225.95	-0.59	20573	47.14	1584	14.61	313.45	145.00

531881	Gujarat Met.	XT	100.00	6.00	6.10	6.10	6.10	6.10	1.67	185	0.01	1	-0.09	17.30	5.57

538567	Gulf Oil Lub	A1	2.00	530.50	500.00	531.20	500.00	529.05	-0.27	91	0.48	25	12.38	909.00	450.00

532457	Gulshan Poly	B	1.00	21.80	21.50	21.50	20.75	20.75	-4.82	555	0.12	7	4.13	56.10	20.75

523277	GV Films	X	1.00	0.24	0.24	0.25	0.23	0.24	0.00	140631	0.34	49	-0.96	0.55	0.23

532708	GVK Power	B	1.00	2.34	2.29	2.29	2.16	2.23	-4.70	299653	6.71	138	-0.79	8.20	2.00

533275	Gyscoal Allo	B	1.00	1.25	1.25	1.25	1.25	1.25	0.00	141	0.00	4	-0.92	5.49	1.25