ETIG Stories
Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   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
J Companies Traded as on 16/01/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 92.05 93.65 97.25 93.65 95.05 3.26 286736 272.84 1987 5.16 152.44 86.70
543860 J.A.Finance XT 10.00 45.31 47.35 47.57 43.05 45.25 -0.13 1028 0.47 13 46.65 73.92 24.21
532940 J.Kumar Infr A1 5.00 711.25 725.55 738.90 721.05 723.70 1.75 14623 106.58 849 15.15 935.50 531.05
538422 Jackson Inv. X 1.00 0.71 0.71 0.74 0.70 0.74 4.23 860620 6.28 939 -- 1.13 0.61
530711 Jagan Lamps X 10.00 87.72 87.02 92.77 87.02 91.82 4.67 3329 3.02 52 23.85 152.99 77.63
507155 Jagatjit Ind X 10.00 221.85 227.85 227.85 217.50 218.80 -1.37 8387 18.56 155 -105.19 309.50 144.00
532825 Jagjanani Tx X 10.00 11.81 11.30 12.48 11.30 12.04 1.95 5373 0.64 80 -301.00 18.87 9.58
532705 Jagran Praka B 2.00 81.22 83.00 83.00 79.09 79.23 -2.45 45290 36.11 407 9.53 129.44 76.60
530601 Jagson Fin. XT 10.00 94.00 92.00 95.95 89.30 90.25 -3.99 12369 11.18 59 78.48 131.26 5.10
507789 Jagsonpal Ph B 2.00 210.05 205.85 228.95 205.85 222.60 5.97 9018 19.77 475 60.82 328.02 108.02
532976 Jai Balaji I A1 10.00 830.80 826.20 855.75 820.00 827.00 -0.46 5694 47.41 367 16.40 1307.00 799.00
512237 Jai Corp A1 1.00 159.65 161.75 167.60 155.20 156.10 -2.22 115550 185.17 1585 42.08 438.00 154.20
523467 Jai Mata Gla XT 1.00 2.83 2.97 2.97 2.69 2.97 4.95 169063 4.97 342 297.00 3.93 1.62
514312 Jaihind Synt XT 10.00 49.13 49.13 49.13 46.70 49.13 0.00 1205 0.59 4 982.60 56.74 23.51
570004 Jain Irr.DVR B 2.00 35.34 36.99 38.50 35.86 36.76 4.02 11610 4.30 221 -- 45.90 27.52
500219 Jain Irrig. A1 2.00 72.36 73.83 75.23 73.65 74.10 2.40 144071 107.03 757 1058.57 84.10 43.75
526865 Jainco Proj. X 10.00 5.14 5.15 5.19 5.15 5.19 0.97 363 0.02 10 -259.50 7.87 4.17
505212 Jainex Aamco XT 10.00 225.00 236.25 236.25 225.00 230.00 2.22 404 0.95 19 53.12 286.00 130.40
505840 Jaipan Inds. X 10.00 35.00 35.30 38.40 32.51 35.85 2.43 5466 1.98 61 -2.06 57.56 30.13
532627 Jaiprakash P A1 10.00 16.28 16.49 16.87 16.44 16.65 2.27 2573884 429.24 3687 8.81 23.99 14.36
538564 James Warren X 10.00 368.20 368.20 370.00 353.00 356.80 -3.10 3484 12.55 76 4.19 479.80 209.10
520051 Jamna Auto A1 1.00 89.21 90.54 91.77 90.16 91.18 2.21 92679 84.28 1144 18.57 149.55 87.35
502901 Jamshri Real XT 10.00 125.60 131.80 131.80 126.00 128.05 1.95 2286 2.93 99 -80.53 295.65 38.45
544118 Jana SFB B 10.00 374.30 381.80 399.80 377.00 389.55 4.07 15826 61.72 1083 5.64 760.85 365.00
542924 Janus Corp. M 10.00 9.41 9.01 9.01 8.94 8.94 -4.99 21000 1.88 6 24.83 14.78 4.55
544112 Jasch Gauge. X 10.00 612.45 624.70 624.70 592.00 595.75 -2.73 162 1.00 20 17.08 909.50 398.05
500220 Jasch Indust X 10.00 174.45 175.30 178.00 170.30 171.20 -1.86 3167 5.46 75 5.17 377.00 154.00
514318 Jattashankar P 10.00 158.80 155.65 161.95 155.65 161.95 1.98 500 0.80 4 23.61 161.95 19.39
520066 Jay Bh.Marut B 2.00 81.92 83.47 83.77 81.97 83.44 1.86 5346 4.42 219 34.20 143.80 76.01
544160 Jay Kailash M 10.00 64.68 66.62 74.00 66.60 70.20 8.53 62400 43.74 36 39.44 98.30 49.86
513252 Jay Ushin X 10.00 679.25 699.00 699.00 680.00 680.10 0.13 129 0.90 15 34.59 877.00 650.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524330 Jayant Agro B 5.00 262.25 263.90 284.00 263.90 275.30 4.98 827 2.27 33 14.84 355.00 199.05
543544 Jayant Infra M 10.00 130.10 130.20 132.00 129.70 129.70 -0.31 5250 6.87 7 90.07 337.80 103.55
522285 Jayaswal Nec B 10.00 38.02 37.80 38.93 37.80 38.27 0.66 12164 4.67 97 147.19 65.45 36.35
531323 Jayatma Inds X 10.00 16.39 16.39 16.39 16.39 16.39 0.00 16 0.00 2 -32.78 20.10 9.72
501311 Jaybh.Credit X 10.00 13.54 12.87 12.87 12.87 12.87 -4.95 2000 0.26 1 -6.44 14.95 5.85
500306 Jaykay Ent. X 1.00 128.25 127.05 131.40 126.00 126.90 -1.05 45834 58.97 351 139.45 166.20 64.90
506520 Jayshree Che X 10.00 9.41 9.48 9.50 9.17 9.34 -0.74 4645 0.43 53 -311.33 13.40 7.80
509715 Jayshree Tea B 5.00 109.25 110.85 113.00 110.55 112.50 2.97 5330 5.96 214 49.13 166.00 86.00
524592 Jaysynth Org XT 1.00 24.78 25.93 25.93 24.15 25.24 1.86 18293 4.65 144 2.42 28.42 6.95
506943 JB Chemicals A1 1.00 1764.85 1784.35 1798.00 1766.05 1785.00 1.14 1437 25.65 337 45.42 2029.00 1473.95
532605 JBM Auto A1 2.00 1562.70 1575.00 1598.25 1501.40 1509.30 -3.42 15390 236.40 1725 95.28 2417.30 1387.95
538837 Jeevan Sci.T X 10.00 48.20 48.50 49.80 47.44 47.44 -1.58 14462 6.91 91 593.00 67.80 42.16
524731 Jenburkt Ph. X 10.00 1222.80 1225.00 1252.80 1196.85 1224.35 0.13 1428 17.41 165 17.82 1375.00 660.05
543420 Jet Freight T 5.00 15.98 15.66 16.50 15.19 15.98 0.00 24557 3.96 96 8.73 24.92 11.85
538794 Jet Solar MT 10.00 33.00 32.00 34.65 32.00 34.65 5.00 12000 3.95 3 59.74 45.99 8.50
517063 Jetking Info XT 10.00 76.45 72.65 72.65 72.65 72.65 -4.97 12503 9.08 102 14.41 164.65 48.26
543286 Jetmall Spic M 10.00 9.00 9.88 9.88 9.88 9.88 9.78 6000 0.59 1 39.52 20.39 7.65
544138 JG Chem. B 10.00 365.45 366.50 375.55 362.55 368.25 0.77 6737 24.75 321 26.55 484.00 171.00
540850 Jhandewala.F MT 10.00 78.17 78.17 78.17 78.17 78.17 0.00 2000 1.56 1 33.69 191.00 38.47
531550 Jhaveri Cred X 10.00 235.40 241.00 241.00 230.00 235.20 -0.08 2331 5.42 62 56.54 527.30 223.15
532771 JHS Svend.Lb B 10.00 19.55 20.00 20.35 20.00 20.13 2.97 22646 4.57 248 -13.51 39.45 15.53
544197 JHS Svend.Re B 10.00 38.90 38.90 38.90 37.54 37.55 -3.47 152 0.06 6 93.87 58.80 36.52
530405 Jindal Cap. XT 10.00 41.07 41.07 41.07 40.25 40.25 -2.00 2098 0.84 24 23.54 82.88 30.85
511034 Jindal Drill B 5.00 699.10 714.25 720.00 702.25 707.85 1.25 2890 20.62 299 21.53 860.00 497.25
507981 Jindal Hotel X 10.00 97.51 98.80 98.80 94.30 96.69 -0.84 406 0.39 24 34.91 142.00 49.60
539947 Jindal Lease X 10.00 44.75 42.52 45.00 42.52 44.99 0.54 111 0.05 9 -74.98 65.77 30.51
532624 Jindal Photo B 10.00 748.40 763.40 786.00 752.85 766.90 2.47 2554 19.84 332 2.20 1028.90 525.00
536773 Jindal Pol.I B 10.00 774.95 788.35 801.55 777.00 782.50 0.97 1545 12.18 331 2.08 1134.90 597.85
500227 Jindal Poly B 10.00 830.45 843.80 860.85 843.80 851.55 2.54 1612 13.73 271 15.13 1145.50 450.00
500378 Jindal Saw A1 1.00 251.50 254.85 262.50 253.40 258.15 2.64 80582 207.95 3199 8.35 383.85 189.40
532508 Jindal Stain A1 2.00 614.80 626.75 629.00 618.60 625.55 1.75 9276 58.02 575 21.01 848.00 513.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532286 Jindal Steel A1 1.00 910.25 921.35 932.25 912.85 917.15 0.76 30259 279.76 1647 18.47 1097.10 688.65
531543 Jindal World A1 1.00 391.80 395.40 451.75 395.40 421.50 7.58 189268 819.55 8288 99.88 470.95 268.00
543940 Jio Finl.Ser A1 10.00 272.50 277.30 278.80 275.00 276.75 1.56 1131981 3132.77 18105 109.39 394.70 237.05
540311 JITF Infra B 2.00 563.85 575.15 597.50 575.15 591.50 4.90 4279 25.20 425 11.17 1210.00 438.90
523062 JJ Finance X 10.00 58.98 58.76 61.92 58.01 61.92 4.98 12425 7.52 155 23.91 64.95 18.05
536493 JK Agri Gene X 10.00 385.05 415.50 415.50 390.75 393.90 2.30 31 0.12 11 -9.14 649.00 360.00
532644 JK Cements A1 10.00 4460.10 4453.30 4596.40 4450.30 4550.40 2.02 799 36.31 235 43.16 4895.95 3639.15
500380 JK Laksh.Cem A1 5.00 783.25 775.05 803.50 775.05 798.25 1.92 1572 12.49 236 26.31 998.40 686.70
532162 JK Paper A1 10.00 389.65 395.00 398.80 392.35 393.40 0.96 15580 61.53 880 8.56 639.15 319.20
530007 JK Tyre & In A1 2.00 363.40 368.95 368.95 359.70 361.20 -0.61 25624 93.03 1405 12.78 554.35 349.65
538765 JLA Infravil M 10.00 6.90 7.24 7.24 7.24 7.24 4.93 120000 8.69 11 -- 7.24 3.51
523405 JM Financial A1 1.00 117.70 118.90 120.80 118.90 119.45 1.49 100058 120.03 1042 25.25 168.85 69.00
511092 JMD Ventures X 10.00 10.44 10.24 10.24 10.24 10.24 -1.92 14296 1.46 104 -9.14 26.41 9.98
523712 JMG Corp. P 2.50 5.14 5.25 5.25 5.01 5.01 -2.53 30000 1.50 7 -83.50 8.65 1.91
538834 JMJ Fintech X 10.00 27.22 26.97 29.00 26.20 27.96 2.72 18368 5.11 62 7.19 39.97 18.23
544167 JNK India B 2.00 611.80 615.50 630.45 600.00 606.50 -0.87 4152 25.24 468 55.59 895.40 550.00
500147 John Cocker. B 10.00 3750.05 3894.95 3894.95 3775.00 3874.50 3.32 1164 44.71 222 298.50 6443.00 3051.25
523398 Johnson Cont B 10.00 1748.05 1756.40 1779.00 1735.10 1742.65 -0.31 705 12.39 191 170.51 2620.95 950.00
532154 Johnson Phar X 1.00 1.05 1.06 1.07 1.04 1.05 0.00 1384074 14.49 2236 -- 1.44 0.68
531861 Joindre Capi X 10.00 47.56 48.09 50.00 48.09 48.94 2.90 8009 3.90 86 18.33 71.40 40.03
542446 Jonjua Overs M 10.00 9.45 9.68 10.00 9.45 9.74 3.07 85722 8.34 15 487.00 13.50 8.46
505750 Josts Engg. X 1.00 548.00 570.00 575.00 551.30 556.75 1.60 21010 118.64 568 36.41 699.00 300.50
504080 JSL Ltd. X 10.00 1425.00 1375.00 1400.00 1353.75 1360.00 -4.56 169 2.32 39 22.70 2798.00 760.00
533148 JSW Energy A1 10.00 561.30 568.85 573.50 565.60 570.70 1.67 39998 228.19 1485 50.96 804.95 452.05
532642 JSW Holdings T 10.00 17303.75 17590.00 18067.00 17001.00 17837.65 3.09 302 53.36 134 82.43 20286.70 5276.05
543994 JSW Infra A1 2.00 289.30 294.80 302.35 292.10 298.75 3.27 129092 383.87 2862 83.68 361.00 202.00
500228 JSW Steel A1 1.00 904.15 906.85 914.40 900.05 906.55 0.27 23802 215.86 1818 44.35 1063.35 762.00
520057 JTEKT India B 1.00 153.20 155.95 163.90 155.45 162.60 6.14 7876 12.55 195 49.57 225.25 138.50
534600 JTL Inds. B 1.00 101.65 102.00 105.63 102.00 104.74 3.04 139510 144.69 2994 34.23 138.30 83.55
533155 Jubilant FdW A1 2.00 699.30 713.10 713.10 684.60 690.35 -1.28 21088 146.34 1394 115.83 796.75 420.85
543271 Jubilant Ing A1 1.00 713.60 714.15 737.00 707.85 711.10 -0.35 17989 130.00 1006 64.53 884.95 421.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530019 Jubilant Ph A1 1.00 943.25 966.85 966.85 918.00 921.85 -2.27 7262 67.63 553 24.76 1309.00 532.05
536073 Julien Agro X 5.00 10.03 10.29 12.03 9.77 11.87 18.34 495172 56.96 714 1187.00 17.31 9.50
516078 Jumbo Bag X 10.00 54.40 54.40 54.40 51.30 52.00 -4.41 2173 1.13 51 32.30 70.25 33.10
544304 Jungle Camps M 10.00 82.98 85.00 88.88 84.90 85.61 3.17 193600 165.85 74 36.90 143.50 78.00
544129 Juniper Hot. A1 10.00 292.90 296.70 319.65 293.55 307.35 4.93 27428 83.90 1252 -4390.71 538.00 277.95
534623 Jupiter Info X 10.00 46.22 46.22 47.82 46.22 47.45 2.66 3808 1.79 84 6.01 59.39 33.26
543980 Jupiter Life A1 10.00 1512.75 1545.00 1556.00 1500.10 1552.15 2.60 883 13.51 286 139.58 1649.95 1037.40
533272 Jupiter Wag. A1 10.00 433.05 439.40 514.30 439.40 494.85 14.27 819605 4008.98 14748 57.01 748.05 301.00
535648 Just Dial A1 10.00 894.60 907.85 909.50 893.10 895.95 0.15 27781 250.33 1574 20.99 1394.95 769.85
531537 Jyothi Infra XT 10.00 78.00 79.56 79.56 79.56 79.56 2.00 300 0.24 1 -5.43 79.56 8.76
532926 Jyothy Labs A1 1.00 388.75 386.30 394.00 386.30 392.15 0.87 10397 40.53 498 38.33 595.00 366.70
504076 Jyoti XT 10.00 92.00 96.00 96.00 88.52 93.04 1.13 36298 33.72 185 18.76 165.00 44.00
544081 Jyoti CNC A1 2.00 1193.60 1202.60 1264.95 1202.55 1228.40 2.92 8968 110.62 697 1861.21 1501.65 408.70
514448 Jyoti Resins B 10.00 1263.85 1284.85 1330.00 1262.05 1307.65 3.47 10395 135.19 817 22.33 1635.00 1181.05
513250 Jyoti Struct A1 2.00 22.76 23.18 24.09 23.18 23.35 2.59 1370852 323.10 2568 75.32 41.36 18.35