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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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