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 26/05/2020

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	71.95	71.65	73.80	70.15	71.85	-0.14	5261	3.79	191	12.18	140.50	40.25

532155	GAIL (I)	A1	10.00	87.20	87.95	88.60	86.25	88.20	1.15	409910	360.01	2444	6.40	182.50	65.70

539228	Gala Global	T	5.00	45.15	42.90	43.90	42.90	43.85	-2.88	179	0.08	9	68.52	102.00	32.00

504697	Galada Pow T	XT	10.00	0.54	0.54	0.54	0.54	0.54	0.00	250	0.00	1	-0.10	2.52	0.52

526073	Galaxy Bear.	XT	10.00	131.45	124.90	130.00	124.90	127.00	-3.39	1712	2.17	8	7.95	201.00	97.45

506186	Galaxy Cloud	X	10.00	12.39	13.00	13.00	13.00	13.00	4.92	55	0.01	4	-2.74	36.60	11.90

540935	Galaxy Surf.	A1	10.00	1301.10	1295.45	1319.90	1287.50	1315.05	1.07	829	10.90	139	20.75	1790.00	975.00

533265	Gallant Ispt	B	1.00	23.00	23.65	23.95	23.10	23.10	0.43	179	0.04	4	10.79	42.40	15.55

532726	Gallantt Met	B	10.00	23.75	23.50	24.55	23.50	24.55	3.37	3708	0.89	8	6.12	45.90	18.10

532959	Gammon Infra	B	2.00	0.52	0.52	0.52	0.50	0.51	-1.92	154940	0.80	77	-0.16	0.54	0.22

513108	Gandhi Sp.Tu	B	5.00	167.10	170.00	172.05	169.05	170.15	1.83	386	0.66	61	8.98	414.00	136.70

500153	Ganesh Benzo	X	1.00	27.40	27.35	30.10	27.25	29.15	6.39	10774	3.11	97	5.01	52.00	21.45

526367	Ganesh Hsg.	B	10.00	21.05	20.20	21.50	20.15	21.00	-0.24	3025	0.63	8	-0.98	65.00	17.50

514167	Ganesha Ecos	B	10.00	171.30	155.00	170.30	154.25	163.30	-4.67	224	0.36	21	5.01	390.00	138.25

542011	Garden R.Shp	B	10.00	135.10	136.65	137.00	133.00	134.10	-0.74	4942	6.66	225	10.42	249.40	105.30

500155	Garden Silk	B	10.00	5.67	5.90	5.95	5.46	5.95	4.94	3710	0.22	35	-0.36	19.85	4.75

526727	Garnet Const	X	10.00	8.82	8.99	8.99	8.99	8.99	1.93	561	0.05	3	0.65	12.67	5.56

500655	Garware Poly	X	10.00	158.80	156.45	159.75	155.00	155.70	-1.95	2442	3.81	53	4.42	282.00	132.00

509557	Garware Tech	A1	10.00	1278.00	1300.00	1320.00	1279.00	1289.95	0.94	107	1.39	25	19.96	1694.05	872.50

532622	Gateway Dist	A1	10.00	76.05	76.10	77.10	75.70	76.65	0.79	7633	5.85	166	2.12	154.10	73.00

532345	Gati	B	2.00	36.25	36.80	36.80	36.05	36.35	0.28	3601	1.31	67	-67.31	88.00	32.40

539515	Gaurav Merc.	X	10.00	390.80	408.00	408.00	372.10	392.00	0.31	827	3.23	21	-412.63	408.00	55.25

540613	Gautam Exim	M	10.00	29.40	32.20	32.25	29.30	29.30	-0.34	15000	4.75	3	11.58	50.90	23.15

541546	Gayatri High	T	2.00	0.30	0.30	0.30	0.30	0.30	0.00	7500	0.02	5	-0.03	0.87	0.20

532767	Gayatri Proj	T	2.00	13.36	13.80	13.85	12.70	13.09	-2.02	21699	2.83	110	2.60	187.50	7.75

539009	GBL Inds.	XT	10.00	0.50	0.52	0.52	0.52	0.52	4.00	813	0.00	3	-0.37	10.78	0.20

532309	GE Power Ind	A1	10.00	376.65	378.20	383.70	371.90	377.70	0.28	1863	7.04	96	26.30	930.40	362.95

500620	GE Shipping	A1	10.00	200.75	202.45	202.45	195.05	195.55	-2.59	1443	2.84	319	7.07	369.35	168.95

522275	GE T&D India	A1	2.00	58.80	59.50	61.70	59.50	60.75	3.32	11010	6.72	213	-17.41	284.90	58.00

504028	GEE	X	2.00	23.00	24.00	24.00	22.75	23.00	0.00	667	0.15	10	10.55	41.95	18.35

532764	GeeCee Vent.	B	10.00	46.20	46.40	48.00	46.40	47.80	3.46	251	0.12	5	5.09	123.00	40.30

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


531137	Gemstone Inv	X	1.00	0.42	0.40	0.40	0.40	0.40	-4.76	5000	0.02	1	2.86	0.80	0.40

539407	Generic Engg	X	5.00	50.95	51.10	53.50	48.00	52.40	2.85	18240	9.39	89	14.56	123.00	39.00

531592	Generic Phar	X	1.00	14.38	13.68	13.68	13.67	13.67	-4.94	5907	0.81	56	455.67	16.63	9.50

506109	Genesys Intl	B	5.00	27.00	26.75	26.75	25.65	25.65	-5.00	90	0.02	6	12.33	121.50	21.10

531739	Gennex Lab	X	1.00	2.57	2.63	2.82	2.53	2.82	9.73	282780	7.81	226	18.80	4.38	1.32

538961	Genus Paper	B	1.00	3.67	3.67	3.67	3.56	3.56	-3.00	1303	0.05	10	10.79	8.00	2.80

530343	Genus Power	B	1.00	14.95	15.10	15.20	14.55	15.00	0.33	5134	0.77	90	5.58	31.70	12.65

532285	Geojit Finl.	B	1.00	18.85	19.10	19.10	18.85	18.90	0.27	16243	3.07	120	12.35	40.00	15.00

500173	GFL	B	1.00	73.15	74.20	74.90	73.00	73.75	0.82	1413	1.04	39	1.37	181.61	48.55

505250	GG Dandekar	X	1.00	27.20	27.00	27.95	27.00	27.95	2.76	4090	1.14	11	-2.83	63.00	23.80

540614	GG Engineer.	M	10.00	42.60	40.50	42.00	40.50	41.00	-3.76	205000	83.90	10	820.00	42.60	17.00

500171	GHCL	A1	10.00	100.85	100.60	101.05	100.25	100.60	-0.25	3997	4.02	253	2.49	277.20	68.80

511676	GIC Housing	A1	10.00	63.80	64.00	64.00	63.05	63.15	-1.02	5649	3.57	155	4.85	281.90	52.10

540755	GIC India	A1	5.00	123.80	124.05	124.10	121.00	121.65	-1.74	8971	10.98	308	6.80	333.85	81.70

507815	Gillette (I)	A1	10.00	4837.95	4805.35	4829.80	4787.00	4794.90	-0.89	305	14.65	141	67.64	8200.00	4420.00

531744	Gini Silk Mi	XT	10.00	54.05	51.35	53.95	51.35	53.95	-0.19	4	0.00	3	35.03	59.95	22.70

590025	Ginni Filam.	B	10.00	6.33	6.35	6.35	6.26	6.26	-1.11	1870	0.12	9	-16.47	14.60	4.95

531758	GK Consult.	X	10.00	5.00	5.00	5.00	5.00	5.00	0.00	2	0.00	1	2.79	7.61	5.00

533212	GKB Ophthalm	X	10.00	66.60	68.60	68.60	63.30	63.30	-4.95	30	0.02	2	-117.22	95.00	28.35

531199	Glance Fin.	X	10.00	33.95	35.60	35.60	32.45	32.45	-4.42	204	0.07	4	5.20	49.00	27.50

500660	GlaxoSmith.P	A1	10.00	1376.40	1400.00	1400.25	1367.00	1371.10	-0.39	3508	48.38	362	249.29	1745.00	1046.40

532296	Glenmark Pha	A1	1.00	351.80	355.60	360.40	345.00	348.05	-1.07	303808	1072.36	8051	13.69	575.00	168.00

513528	Glittek Gran	X	5.00	0.79	0.76	0.78	0.76	0.78	-1.27	1450	0.01	2	5.57	1.97	0.73

501848	Glob.Offshr.	B	10.00	3.49	3.58	3.58	3.58	3.58	2.58	286	0.01	2	-0.02	11.30	2.60

533104	Glob.Spirits	B	10.00	91.85	92.00	93.50	92.00	92.95	1.20	2559	2.38	88	7.54	160.50	60.75

530263	Global Cap.	X	10.00	0.51	0.53	0.53	0.53	0.53	3.92	500	0.00	1	-0.63	1.90	0.35

532773	Global Vec.H	B	10.00	55.85	54.80	54.85	50.10	50.60	-9.40	4426	2.29	203	6.45	83.50	30.65

540654	Globalspace	B	10.00	63.85	52.10	61.20	52.10	60.95	-4.54	869	0.49	14	30.17	74.90	44.00

542351	Gloster	X	10.00	402.75	409.00	419.00	388.00	391.05	-2.91	4760	19.19	209	10.19	1025.00	306.00

507488	GM Breweries	B	10.00	386.15	390.00	393.55	386.60	389.55	0.88	2058	8.04	346	9.57	549.00	220.00

505255	GMM Pfaudler	B	2.00	3892.75	3650.00	3788.00	3334.60	3700.15	-4.95	12418	445.85	3228	75.95	4090.00	1150.00

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


532754	GMR Infrast.	A1	1.00	17.10	17.15	17.40	17.05	17.25	0.88	139612	23.99	5501	-2.88	26.55	14.05

540124	GNA Axles	B	10.00	174.25	195.00	195.00	173.60	177.25	1.72	4498	7.95	354	7.22	324.70	132.00

500670	GNFC	A1	10.00	128.45	129.55	130.00	126.20	126.60	-1.44	30800	39.24	1351	5.42	325.00	95.70

513536	GNRL	X	10.00	10.95	10.95	10.95	10.95	10.95	0.00	1	0.00	1	-3.35	16.18	7.77

509567	Goa Carbon	T	10.00	189.95	195.00	195.00	180.50	182.90	-3.71	2671	4.99	65	-5.28	434.90	109.25

542850	Goblin India	M	10.00	27.45	28.50	28.50	28.50	28.50	3.83	2000	0.57	1	8.64	133.95	27.45

506480	GOCL Corp	B	2.00	131.65	130.70	133.40	130.60	133.40	1.33	772	1.02	59	13.29	349.80	111.00

530317	Godavari Drg	X	10.00	16.20	15.30	16.25	15.25	15.45	-4.63	2845	0.44	22	7.29	24.40	9.00

532734	Godawari Pow	B	10.00	105.15	106.25	110.40	106.00	109.50	4.14	11815	12.84	726	2.00	278.90	81.00

500163	Godfrey Phil	A1	2.00	963.65	967.25	985.60	951.85	982.40	1.95	27180	261.44	1679	12.95	1480.40	675.30

540743	Godrej Agrov	A1	10.00	366.20	368.05	368.80	362.10	364.60	-0.44	4867	17.83	485	22.87	597.95	265.05

532424	Godrej Cons.	A1	1.00	569.30	574.00	587.95	572.00	574.85	0.97	28489	165.10	2098	39.27	771.75	425.10

500164	Godrej Inds.	A1	1.00	255.95	261.50	293.00	255.25	286.05	11.76	818396	2334.81	5077	17.43	507.65	234.00

533150	Godrej Prop.	A1	5.00	601.50	606.15	606.85	600.05	602.20	0.12	2931	17.69	490	56.81	1188.00	505.95

538787	Goenka Busin	XT	10.00	1.61	1.69	1.69	1.61	1.69	4.97	4951	0.08	35	0.25	2.93	0.53

533189	Goenka Diamn	Z	1.00	0.29	0.30	0.30	0.30	0.30	3.45	2	0.00	2	-4.29	0.36	0.21

532630	Gokaldas Exp	B	5.00	28.45	31.80	31.80	28.10	28.80	1.23	2726	0.78	67	3.46	118.80	27.60

539725	Gokul Agro R	B	2.00	9.89	9.89	9.89	9.78	9.78	-1.11	2110	0.21	20	7.95	18.78	7.99

532980	Gokul Refoil	B	2.00	10.30	10.20	10.20	10.20	10.20	-0.97	100	0.01	1	8.16	17.25	8.03

590095	Gold BeES	E	1.00	41.63	41.63	42.06	41.17	41.20	-1.03	93229	38.55	376	--	47.40	28.00

538180	Gold Line IF	XT	1.00	0.28	0.28	0.28	0.28	0.28	0.00	531	0.00	3	--	4.24	0.20

505576	Goldcrest Co	X	10.00	62.85	63.50	63.50	63.50	63.50	1.03	500	0.32	1	6.91	125.00	56.30

526729	Goldiam Int.	B	10.00	81.00	83.45	83.45	82.00	83.00	2.47	499	0.41	43	3.62	184.10	73.15

531439	Goldstn.Tech	B	10.00	8.73	9.47	9.47	8.23	8.31	-4.81	32	0.00	4	-9.44	15.45	5.50

530655	Goodluck (I)	B	2.00	27.40	27.60	27.60	27.60	27.60	0.73	40	0.01	1	2.02	77.65	20.65

500166	Goodricke	X	10.00	127.70	131.90	132.90	127.10	128.50	0.63	1212	1.57	35	43.12	253.80	90.00

500168	Goodyear (I)	B	10.00	680.75	666.10	690.00	666.10	686.90	0.90	3508	23.97	389	15.42	1186.80	531.25

531913	Gopal Iron &	XT	10.00	5.98	5.98	5.98	5.98	5.98	0.00	20	0.00	1	0.33	5.98	5.70

526717	Gopala Poly.	Z	10.00	3.09	3.09	3.09	3.09	3.09	0.00	300	0.01	1	-0.03	39.90	2.95

531608	Gorani Inds.	X	10.00	12.00	12.28	12.28	12.28	12.28	2.33	21	0.00	2	9.30	19.60	7.08

509148	Govind Rubb.	Z	10.00	1.48	1.48	1.48	1.48	1.48	0.00	860	0.01	5	-0.04	3.70	0.83

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


530709	Gowra Leasng	XT	10.00	13.71	14.30	14.30	14.30	14.30	4.30	100	0.01	1	7.15	18.39	13.15

530663	Goyal Asso.	XT	1.00	0.33	0.32	0.32	0.32	0.32	-3.03	51	0.00	2	-16.00	3.30	0.32

532543	GP Petro.	B	5.00	45.40	45.00	46.50	44.15	44.50	-1.98	2516	1.15	139	11.62	64.80	24.60

533761	GPT Infraprj	B	10.00	16.30	17.45	17.45	15.70	15.75	-3.37	198	0.03	7	2.93	62.10	13.00

532482	Granules (I)	A1	1.00	165.75	168.40	170.60	166.15	167.60	1.12	50063	84.07	1598	13.87	188.85	84.25

509488	Graphite Ind	A1	2.00	179.40	181.30	181.85	177.90	178.90	-0.28	10489	18.78	326	5.69	458.70	103.00

500300	Grasim Inds.	A1	2.00	532.35	532.50	544.00	528.15	532.85	0.09	278430	1479.97	1933	8.62	958.55	380.00

505710	Grauer & Wei	B	1.00	31.65	32.20	33.50	31.75	32.65	3.16	66328	21.80	423	10.81	62.90	27.50

533282	Gravita	B	2.00	32.95	32.75	33.30	32.40	32.75	-0.61	552	0.18	24	8.25	74.50	30.10

532015	Gravity (I)	X	10.00	1.59	1.66	1.66	1.66	1.66	4.40	11	0.00	1	1.20	2.42	0.95

501455	Greaves Cott	A1	2.00	71.30	72.00	72.50	69.15	69.35	-2.73	19487	13.73	720	9.82	157.25	66.25

531737	Greencrest F	X	1.00	0.49	0.49	0.49	0.49	0.49	0.00	220	0.00	4	24.50	1.31	0.49

542857	Greenpanel I	B	1.00	24.80	24.55	25.00	24.40	24.85	0.20	4961	1.22	39	14.04	61.45	23.80

526797	Greenply Ind	B	1.00	81.05	80.55	80.55	79.25	79.40	-2.04	1536	1.22	95	9.89	195.25	70.20

506076	Grind Norton	A1	5.00	497.65	492.40	533.90	492.20	524.30	5.36	1536	8.02	341	31.81	699.00	369.20

509152	GRP	B	10.00	605.55	606.00	609.00	606.00	609.00	0.57	21	0.13	12	19.56	1090.00	504.00

513059	GS Auto Int	X	5.00	3.97	4.04	4.04	4.04	4.04	1.76	1000	0.04	2	-2.45	7.00	2.40

538057	GS CPSE ET G	B	10.00	16.05	16.05	16.33	16.05	16.28	1.43	105111	17.09	32792	--	28.83	11.55

590109	GS N.Shariah	B	10.00	231.00	255.00	255.00	230.36	239.50	3.68	7	0.02	4	--	301.70	186.90

500690	GSFC	A1	2.00	40.75	41.50	41.50	40.40	40.45	-0.74	18737	7.64	134	11.05	110.70	29.90

532951	GSS Infotech	B	10.00	20.85	20.80	21.40	20.60	20.60	-1.20	938	0.19	16	5.75	145.00	19.00

500160	GTL	T	10.00	1.12	1.12	1.12	1.12	1.12	0.00	1015	0.01	3	-0.06	4.15	0.99

532775	GTL Infrast.	T	10.00	0.32	0.32	0.33	0.31	0.32	0.00	1741813	5.62	190	-0.25	0.85	0.21

540602	GTPL Hathway	B	10.00	42.00	42.15	42.40	41.65	42.05	0.12	1434	0.60	21	6.09	95.80	33.00

509079	Gufic Bio Sc	B	1.00	56.40	57.15	59.30	56.85	57.10	1.24	1147	0.66	67	18.42	84.00	37.54

530001	Guj.Alkalies	A1	10.00	315.05	327.00	327.00	313.00	315.35	0.10	973	3.07	204	4.73	595.80	165.00

524226	Guj.Amb.Exp.	B	2.00	112.50	114.50	119.70	114.50	116.70	3.73	6738	7.84	401	9.17	205.85	85.05

522217	Guj.Apollo I	B	10.00	142.60	145.00	145.00	142.90	144.80	1.54	280	0.40	34	6.60	200.00	100.00

507960	Guj.Hotels	X	10.00	76.10	76.10	76.10	76.00	76.10	0.00	170	0.13	3	6.84	112.85	72.15

517300	Guj.Ind.Pow.	B	10.00	53.80	54.60	55.00	53.55	53.65	-0.28	302	0.16	10	2.33	87.00	42.50

532181	Guj.Mineral	A1	2.00	35.20	35.40	36.50	34.75	35.55	0.99	13396	4.73	126	3.94	84.30	29.50

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


506858	Guj.Petrosyn	XT	10.00	6.41	6.09	6.09	6.09	6.09	-4.99	23	0.00	1	0.14	23.00	5.30

533248	Guj.Pipavav	A1	10.00	63.10	63.10	64.90	61.95	62.05	-1.66	13692	8.64	312	9.23	99.30	45.50

523836	Guj.Raffia	T	10.00	8.60	8.35	8.35	8.35	8.35	-2.91	2	0.00	1	5.12	15.12	6.71

518029	Guj.Sidh.Cem	B	10.00	23.45	25.00	25.75	23.60	25.75	9.81	55943	14.14	280	5.02	28.65	13.10

532702	Guj.St.Petro	A1	10.00	189.90	191.20	191.20	186.00	187.70	-1.16	6765	12.76	407	6.79	263.45	146.00

532160	Guj.Stat.Fin	T	10.00	1.70	1.70	1.70	1.67	1.67	-1.76	360	0.01	5	-0.13	2.18	0.56

506879	Guj.Themis.B	XT	5.00	186.30	192.40	195.60	186.50	194.50	4.40	33220	64.44	433	11.93	205.00	31.40

542812	Gujarat Flur	B	10.00	293.95	306.50	306.50	280.10	300.00	2.06	67	0.19	4	--	900.00	219.00

539336	Gujarat Gas	A1	2.00	247.50	248.00	248.50	238.15	240.40	-2.87	25074	61.63	964	15.54	313.45	154.40

531881	Gujarat Met.	XT	100.00	9.13	8.68	8.68	8.68	8.68	-4.93	70	0.01	3	-0.13	14.10	5.57

538567	Gulf Oil Lub	A1	2.00	562.80	566.00	571.00	566.00	569.95	1.27	223	1.27	29	13.34	909.00	450.00

532457	Gulshan Poly	B	1.00	25.30	26.55	26.55	26.55	26.55	4.94	999	0.27	7	5.28	55.95	19.90

523277	GV Films	X	1.00	0.24	0.23	0.25	0.23	0.23	-4.17	66402	0.16	22	-0.92	0.52	0.23

532708	GVK Power	B	1.00	2.64	2.65	2.69	2.56	2.58	-2.27	332184	8.59	286	-0.91	7.78	2.00