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