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 22/01/2020

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	124.20	127.40	127.40	123.55	124.05	-0.12	4260	5.29	447	22.31	159.05	85.20

532155	GAIL (I)	A1	10.00	126.75	127.10	127.65	125.55	125.85	-0.71	145044	183.15	2315	9.48	183.20	110.55

539228	Gala Global	B	5.00	76.60	67.05	78.80	66.50	75.60	-1.31	4348	3.25	57	121.94	102.00	52.25

504697	Galada Pow T	XT	10.00	0.58	0.58	0.58	0.58	0.58	0.00	1050	0.01	2	-0.10	2.78	0.56

526073	Galaxy Bear.	XT	10.00	141.00	141.00	145.00	141.00	145.00	2.84	171	0.24	2	8.80	227.00	83.05

506186	Galaxy Cloud	XT	10.00	28.50	28.50	29.90	27.10	29.75	4.39	1330	0.37	10	-5.89	47.00	14.23

540935	Galaxy Surf.	B	10.00	1497.55	1500.00	1517.90	1475.25	1487.35	-0.68	366	5.48	113	24.12	1640.00	885.00

532726	Gallantt Met	B	10.00	33.25	33.25	33.40	32.10	32.70	-1.65	5302	1.75	67	8.15	56.90	24.00

532959	Gammon Infra	T	2.00	0.37	0.37	0.38	0.36	0.37	0.00	100055	0.37	32	-0.12	0.75	0.26

513108	Gandhi Sp.Tu	B	5.00	272.30	269.00	275.00	269.00	275.00	0.99	202	0.55	14	11.93	414.00	263.00

500153	Ganesh Benzo	X	1.00	40.65	40.40	41.00	40.20	40.30	-0.86	3273	1.33	34	7.00	54.90	24.20

526367	Ganesh Hsg.	T	10.00	39.35	37.80	38.90	37.40	38.70	-1.65	2821	1.06	17	-2.88	72.25	27.30

514167	Ganesha Ecos	B	10.00	275.70	279.45	290.10	277.10	287.00	4.10	1727	4.93	143	8.97	374.75	229.00

531813	Ganga Papers	XT	10.00	26.50	27.00	27.00	27.00	27.00	1.89	38500	10.40	3	19.15	96.00	23.15

540647	Ganges Sec	B	10.00	45.00	42.50	44.00	42.50	43.45	-3.44	601	0.26	6	197.50	52.50	30.15

542011	Garden R.Shp	B	10.00	215.15	216.85	217.95	209.00	209.45	-2.65	17618	37.29	1045	14.51	249.40	78.55

500155	Garden Silk	T	10.00	12.31	12.80	12.80	11.86	11.86	-3.66	3544	0.42	27	-0.71	25.45	8.51

512493	Garnet Intl.	XT	10.00	43.05	42.40	43.05	42.40	42.50	-1.28	1944	0.83	14	-3.80	75.00	21.70

509563	Garware Marn	X	10.00	3.09	2.95	2.95	2.95	2.95	-4.53	481	0.01	2	17.35	4.18	2.20

500655	Garware Poly	X	10.00	247.70	241.20	250.00	241.20	243.40	-1.74	2663	6.55	51	6.67	269.00	185.75

514400	Garware Synt	X	10.00	1.54	1.54	1.54	1.54	1.54	0.00	200	0.00	1	-0.45	4.50	1.54

509557	Garware Tech	B	10.00	1376.25	1372.00	1411.15	1360.00	1410.10	2.46	120	1.68	46	22.48	1474.00	966.70

532622	Gateway Dist	A1	10.00	133.95	134.00	137.50	126.05	132.50	-1.08	51861	68.94	2358	3.67	154.10	81.15

532345	Gati	B	2.00	66.35	67.25	67.45	65.90	66.65	0.45	35152	23.47	461	266.60	94.85	35.50

540613	Gautam Exim	M	10.00	45.30	45.40	45.45	45.40	45.45	0.33	12000	5.45	2	17.96	54.10	41.70

532767	Gayatri Proj	B	2.00	76.20	76.10	77.00	74.25	75.25	-1.25	263197	199.52	428	9.49	187.50	56.90

532183	Gayatri Suga	X	10.00	0.86	0.82	0.82	0.82	0.82	-4.65	500	0.00	1	-0.15	3.72	0.70

539009	GBL Inds.	X	10.00	0.55	0.54	0.55	0.54	0.55	0.00	2225	0.01	9	-0.49	101.00	0.50

532309	GE Power Ind	A1	10.00	690.35	680.05	688.40	679.50	680.05	-1.49	695	4.75	325	124.32	933.00	665.00

500620	GE Shipping	A1	10.00	343.70	342.35	348.30	337.85	341.65	-0.60	7919	27.13	713	13.42	369.35	212.20

522275	GE T&D India	A1	2.00	155.65	155.65	155.65	152.60	153.05	-1.67	610	0.94	155	2550.83	312.75	124.00

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


504028	GEE	X	2.00	38.85	38.85	38.85	37.20	38.20	-1.67	5333	2.04	37	26.53	41.95	18.35

532764	GeeCee Vent.	B	10.00	86.55	86.90	89.00	86.80	86.95	0.46	703	0.61	24	6.11	138.00	66.00

541999	Genera Agri	XT	10.00	2.51	2.39	2.39	2.39	2.39	-4.78	730	0.02	5	7.97	6.40	2.39

539407	Generic Engg	X	5.00	69.20	72.00	72.00	69.50	70.05	1.23	3997	2.80	22	18.05	184.90	50.00

531592	Generic Phar	X	1.00	13.40	13.44	13.44	13.44	13.44	0.30	60	0.01	1	672.00	18.00	9.50

506109	Genesys Intl	B	5.00	65.70	65.75	66.15	63.00	64.60	-1.67	1356	0.87	40	17.99	145.90	49.00

531739	Gennex Lab	X	1.00	2.97	3.08	3.08	2.95	2.96	-0.34	44317	1.32	49	14.80	4.66	2.27

538961	Genus Paper	B	1.00	5.69	5.91	6.00	5.79	6.00	5.45	5175	0.30	15	17.14	9.55	3.66

530343	Genus Power	B	1.00	30.00	30.65	30.85	28.90	30.35	1.17	42758	12.92	465	10.29	34.95	16.35

532285	Geojit Finl.	B	1.00	28.05	28.00	28.30	27.75	28.25	0.71	3040	0.85	252	21.73	45.25	22.25

500173	GFL	B	1.00	104.95	105.00	110.15	105.00	109.50	4.34	5762	6.28	725	1.66	181.61	48.55

505250	GG Dandekar	X	1.00	45.80	48.00	48.05	48.00	48.00	4.80	250	0.12	3	-5.51	68.45	35.25

500171	GHCL	A1	10.00	209.00	210.00	211.45	206.00	207.20	-0.86	28896	60.43	867	4.68	277.20	178.10

542918	Gian Life	MT	10.00	19.90	18.95	18.95	18.95	18.95	-4.77	6000	1.14	1	37.16	22.05	18.95

511676	GIC Housing	A1	10.00	160.90	161.00	163.95	156.95	157.85	-1.90	23795	38.23	631	9.14	281.90	128.50

540755	GIC India	A1	5.00	255.25	257.40	257.65	247.35	249.25	-2.35	13949	35.11	783	13.92	333.85	154.00

538788	Gilada Fin.	X	10.00	11.00	11.00	11.00	11.00	11.00	0.00	10	0.00	2	4.21	19.00	9.00

532716	Gillanders A	B	10.00	30.30	28.50	29.95	28.50	29.35	-3.14	3345	0.98	208	-6.78	60.95	24.70

507815	Gillette (I)	A1	10.00	6328.65	6330.00	6353.80	6288.05	6314.30	-0.23	15287	963.13	167	82.53	8200.00	6202.50

590025	Ginni Filam.	B	10.00	9.20	9.40	9.50	9.11	9.25	0.54	238	0.02	7	-9.25	17.10	6.20

533212	GKB Ophthalm	XT	10.00	66.00	62.70	62.70	62.70	62.70	-5.00	85	0.05	3	-12.54	127.00	28.35

542666	GKP Printing	M	10.00	30.25	28.80	28.80	28.50	28.65	-5.29	36000	10.32	5	10.49	50.00	26.70

500676	GlaxoSmith.C	A1	10.00	8906.55	8831.50	8894.00	8800.15	8857.65	-0.55	196	17.34	133	33.86	9387.70	6868.00

500660	GlaxoSmith.P	A1	10.00	1622.70	1630.00	1634.10	1619.75	1620.15	-0.16	12259	198.66	238	31.31	1735.00	1131.05

532296	Glenmark Pha	A1	1.00	350.80	355.90	356.25	346.80	350.00	-0.23	51222	180.17	1865	15.36	667.00	267.30

513528	Glittek Gran	X	5.00	1.06	1.11	1.11	1.11	1.11	4.72	1	0.00	1	-111.00	1.97	0.74

533104	Glob.Spirits	B	10.00	135.85	138.85	138.85	133.00	133.85	-1.47	5809	7.85	528	11.06	162.25	92.55

532773	Global Vec.H	B	10.00	59.70	62.35	63.05	57.85	59.35	-0.59	799	0.49	95	6.44	127.00	40.20

526025	Globus Power	X	10.00	5.37	5.15	5.15	5.15	5.15	-4.10	8	0.00	1	4.68	10.50	5.15

542351	Gloster	X	10.00	618.95	648.00	648.00	619.40	621.40	0.40	1257	7.83	48	18.54	1415.00	555.05

507488	GM Breweries	B	10.00	396.75	398.10	399.75	391.00	391.65	-1.29	2647	10.42	546	9.62	684.00	335.20

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


505255	GMM Pfaudler	B	2.00	2337.55	2382.00	2400.00	2290.90	2310.45	-1.16	3091	72.75	750	52.83	2400.00	994.95

532754	GMR Infrast.	A1	1.00	23.10	23.05	23.35	22.95	23.00	-0.43	383205	88.53	513	-3.57	25.00	13.45

540124	GNA Axles	B	10.00	275.60	279.20	279.85	266.85	269.80	-2.10	8243	22.65	451	8.78	355.25	211.05

500670	GNFC	A1	10.00	194.00	196.45	204.20	194.80	202.75	4.51	115441	231.77	4316	7.54	357.80	155.15

509567	Goa Carbon	B	10.00	308.60	317.50	324.00	312.00	324.00	4.99	25145	80.18	899	-9.35	511.60	199.50

542850	Goblin India	M	10.00	97.00	99.00	99.00	99.00	99.00	2.06	4000	3.96	1	30.00	133.95	54.10

506480	GOCL Corp	B	2.00	292.20	297.00	297.00	287.55	291.65	-0.19	354	1.03	66	38.48	359.55	219.05

530317	Godavari Drg	X	10.00	15.40	16.20	16.20	15.35	16.15	4.87	86	0.01	12	7.96	25.25	13.60

532734	Godawari Pow	B	10.00	239.25	238.00	241.00	225.85	228.90	-4.33	9102	21.40	736	3.49	294.00	120.60

500163	Godfrey Phil	A1	2.00	1417.40	1421.00	1445.00	1406.00	1413.90	-0.25	4162	59.21	681	20.29	1480.40	675.30

540743	Godrej Agrov	A1	10.00	559.25	560.60	563.55	544.90	546.30	-2.32	4766	26.18	337	31.36	574.00	421.70

532424	Godrej Cons.	A1	1.00	731.70	730.00	733.65	721.80	726.05	-0.77	17691	128.60	1307	34.04	804.70	577.00

500164	Godrej Inds.	A1	1.00	436.70	439.85	443.80	431.35	435.55	-0.26	2472	10.82	478	18.59	553.50	377.00

533150	Godrej Prop.	A1	5.00	954.15	964.60	965.00	950.45	960.60	0.68	5761	55.25	705	75.88	1118.00	687.00

538787	Goenka Busin	X	10.00	0.84	0.85	0.85	0.85	0.85	1.19	3	0.00	3	0.11	2.93	0.53

533189	Goenka Diamn	Z	1.00	0.28	0.28	0.28	0.28	0.28	0.00	1015	0.00	3	-2.33	0.42	0.23

532630	Gokaldas Exp	B	5.00	74.60	75.60	76.50	74.20	74.35	-0.34	3232	2.43	201	5.53	118.80	66.15

532980	Gokul Refoil	B	2.00	11.21	11.02	11.02	10.73	10.78	-3.84	13054	1.41	82	13.82	19.25	7.25

590095	Gold BeES	E	1.00	35.14	35.95	35.95	35.00	35.31	0.48	276810	97.40	256	--	42.00	27.73

538180	Gold Line IF	X	1.00	0.42	0.42	0.42	0.40	0.40	-4.76	7381	0.03	18	--	7.50	0.40

526729	Goldiam Int.	B	10.00	152.45	154.50	155.05	150.25	153.25	0.52	2383	3.62	102	6.83	163.40	70.30

531439	Goldstn.Tech	B	10.00	9.71	9.75	9.75	9.50	9.50	-2.16	1101	0.10	10	-15.08	15.90	8.00

523676	Golkunda Dia	X	10.00	13.91	14.60	14.60	14.01	14.26	2.52	400	0.06	3	6.25	16.20	8.55

530655	Goodluck (I)	B	2.00	58.10	56.20	58.00	56.05	56.80	-2.24	5287	3.02	49	4.14	77.65	39.00

500166	Goodricke	X	10.00	211.35	213.85	216.80	203.00	204.30	-3.34	23358	48.48	431	39.21	273.85	150.00

500168	Goodyear (I)	B	10.00	1051.50	1051.00	1058.00	1025.00	1045.65	-0.56	3177	33.20	2081	21.43	1064.00	800.40

531608	Gorani Inds.	X	10.00	8.59	9.01	9.01	9.01	9.01	4.89	5	0.00	1	7.21	26.75	7.08

509148	Govind Rubb.	Z	10.00	1.94	1.91	1.91	1.91	1.91	-1.55	500	0.01	3	-0.06	7.25	0.83

530709	Gowra Leasng	XT	10.00	14.21	14.21	14.21	14.21	14.21	0.00	5	0.00	1	6.37	18.39	13.35

532543	GP Petro.	B	5.00	46.70	45.75	45.75	44.60	44.85	-3.96	4647	2.09	307	11.65	76.15	29.00

539235	Grandeur Prd	X	10.00	306.75	300.00	308.40	300.00	300.00	-2.20	1036	3.15	14	300.00	378.00	188.20

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


532482	Granules (I)	A1	1.00	139.65	142.45	149.90	142.00	149.25	6.87	183518	270.11	3425	12.36	152.70	83.70

509488	Graphite Ind	A1	2.00	305.30	311.00	327.40	311.00	315.90	3.47	409586	1309.34	9215	3.57	698.50	255.00

500300	Grasim Inds.	A1	2.00	772.15	772.15	795.80	767.25	792.25	2.60	67969	534.95	2910	12.01	958.55	635.60

505710	Grauer & Wei	B	1.00	54.80	54.35	56.50	54.15	54.55	-0.46	119057	65.93	654	19.34	62.90	38.00

509546	Graviss Hosp	X	2.00	13.95	13.30	14.60	13.30	13.45	-3.58	1115	0.15	8	-14.46	28.90	13.00

533282	Gravita	B	2.00	61.00	62.35	64.20	61.75	62.35	2.21	7414	4.70	346	27.83	100.00	30.10

501455	Greaves Cott	A1	2.00	142.90	143.20	144.45	140.25	140.80	-1.47	14232	20.39	480	21.05	157.25	112.60

531737	Greencrest F	X	1.00	0.56	0.56	0.56	0.55	0.55	-1.79	250	0.00	4	55.00	3.25	0.55

538979	Greenlam Ind	B	5.00	966.70	937.80	980.00	937.80	955.95	-1.11	19	0.18	15	29.05	1054.90	630.20

542857	Greenpanel I	B	1.00	56.20	58.00	59.00	55.85	59.00	4.98	168556	99.38	295	--	59.00	28.50

526797	Greenply Ind	B	1.00	165.00	167.95	167.95	163.15	163.85	-0.70	1652	2.72	389	20.51	195.25	110.00

506076	Grind Norton	A1	5.00	627.70	627.00	633.60	615.75	626.55	-0.18	1487	9.32	349	38.87	678.95	495.30

531449	GRM Overseas	X	10.00	175.50	184.20	184.20	167.20	170.75	-2.71	40	0.07	5	6.91	261.90	165.00

513059	GS Auto Int	X	5.00	4.11	4.05	4.31	4.05	4.31	4.87	2752	0.12	4	-1.92	9.49	3.10

538057	GS CPSE ET G	B	10.00	22.64	22.57	22.57	21.72	21.81	-3.67	478933	105.28	31071	--	28.83	21.32

590109	GS N.Shariah	B	10.00	262.68	262.92	262.92	262.92	262.92	0.09	1	0.00	1	--	271.70	235.01

500690	GSFC	A1	2.00	83.65	84.50	88.25	83.05	87.05	4.06	140324	121.58	1436	11.56	110.70	65.95

532951	GSS Infotech	B	10.00	44.75	42.75	44.00	42.60	43.45	-2.91	2665	1.16	180	12.04	145.00	20.60

500160	GTL	B	10.00	1.37	1.38	1.40	1.34	1.38	0.73	14363	0.20	17	-0.07	6.98	1.32

532775	GTL Infrast.	B	10.00	0.38	0.39	0.39	0.37	0.38	0.00	1213729	4.63	153	-0.30	1.47	0.37

500170	GTN Inds.	B	10.00	7.47	8.20	8.20	6.81	7.11	-4.82	1307	0.10	35	-3.12	12.49	5.10

540602	GTPL Hathway	B	10.00	77.35	78.40	78.40	75.15	75.50	-2.39	3810	2.91	189	13.34	95.80	53.15

539479	GTV Engg.	X	10.00	19.40	20.37	20.37	20.37	20.37	5.00	1	0.00	1	6.55	33.60	9.39

509079	Gufic Bio Sc	B	1.00	61.85	61.20	61.95	60.60	61.50	-0.57	1063	0.65	76	20.78	93.90	51.10

530001	Guj.Alkalies	A1	10.00	428.50	435.00	435.00	422.05	423.50	-1.17	1207	5.15	361	5.24	595.80	376.10

524226	Guj.Amb.Exp.	B	2.00	148.95	155.00	165.00	155.00	162.20	8.90	47909	77.48	3899	12.47	246.00	113.65

522217	Guj.Apollo I	B	10.00	132.95	128.70	129.90	127.40	127.70	-3.95	844	1.08	152	5.97	170.40	106.50

523768	Guj.Borosil	X	5.00	79.15	79.25	80.65	77.00	77.75	-1.77	7875	6.16	96	-103.67	106.00	55.00

513507	Guj.Contain.	P	10.00	9.45	8.98	8.98	8.98	8.98	-4.97	100	0.01	1	5.58	13.45	8.55

507960	Guj.Hotels	X	10.00	103.10	105.90	105.90	105.90	105.90	2.72	20	0.02	1	9.51	114.85	98.00

517300	Guj.Ind.Pow.	B	10.00	76.30	76.75	79.05	75.65	77.55	1.64	14548	11.21	159	3.14	82.40	64.00

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


517372	Guj.Intrux	X	10.00	75.05	77.00	82.00	74.25	81.75	8.93	201	0.16	9	6.78	100.00	63.90

532181	Guj.Mineral	A1	2.00	67.05	69.70	69.70	66.10	66.55	-0.75	21255	14.22	410	6.85	94.25	54.40

533248	Guj.Pipavav	A1	10.00	91.75	91.70	93.00	89.15	90.00	-1.91	11486	10.49	289	17.41	103.65	74.00

517288	Guj.Poly-Avx	X	10.00	7.65	7.65	8.03	7.65	7.65	0.00	1355	0.10	9	2.64	40.05	5.85

518029	Guj.Sidh.Cem	B	10.00	23.20	24.40	24.40	23.00	23.10	-0.43	2256	0.53	18	14.26	25.50	15.25

532702	Guj.St.Petro	A1	10.00	249.50	252.70	254.75	250.20	253.45	1.58	25551	64.73	1631	9.61	254.75	149.15

532160	Guj.Stat.Fin	T	10.00	0.68	0.68	0.68	0.68	0.68	0.00	301	0.00	3	-0.05	1.70	0.56

506879	Guj.Themis.B	X	5.00	66.30	64.60	67.95	60.15	61.80	-6.79	13561	8.61	149	13.32	69.10	28.15

542812	Gujarat Flur	B	10.00	548.40	554.95	565.00	553.00	559.10	1.95	1257	7.04	394	--	900.00	405.00

539336	Gujarat Gas	A1	2.00	276.50	280.00	282.00	273.45	280.80	1.56	44788	124.85	3449	19.21	282.00	116.00

531881	Gujarat Met.	XT	100.00	8.65	8.22	8.35	8.22	8.35	-3.47	140	0.01	3	-0.12	18.57	7.76

538567	Gulf Oil Lub	A1	2.00	831.25	819.15	833.00	815.80	827.90	-0.40	904	7.47	127	19.93	909.00	674.90

532457	Gulshan Poly	B	1.00	50.05	49.05	50.30	47.65	48.75	-2.60	773	0.37	164	10.16	67.10	32.54

523277	GV Films	X	1.00	0.28	0.27	0.29	0.27	0.28	0.00	43068	0.12	20	-1.12	0.61	0.26

532708	GVK Power	B	1.00	4.55	4.80	5.14	4.60	4.77	4.84	947074	46.14	720	-1.69	8.60	2.60

533275	Gyscoal Allo	B	1.00	2.50	2.60	2.60	2.38	2.38	-4.80	10192	0.24	15	-1.71	6.40	1.70