ETIG Stories
Equity
Calculus
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 29/11/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 46.40 46.75 47.05 45.35 46.50 0.22 647176 299.59 2457 6.49 48.85 23.80
532940 J.Kumar Infr B 5.00 278.35 280.30 285.90 276.30 276.70 -0.59 8501 23.93 521 7.99 351.95 152.30
538539 J.Taparia P X 10.00 5.98 5.97 5.97 5.50 5.88 -1.67 111 0.01 7 12.78 10.03 2.65
530711 Jagan Lamps X 10.00 51.75 51.90 62.00 51.50 54.60 5.51 27691 15.31 208 16.80 85.00 43.00
507155 Jagatjit Ind XT 10.00 76.05 75.25 78.75 75.25 75.65 -0.53 3039 2.34 27 328.91 86.95 53.10
532705 Jagran Praka B 2.00 71.55 71.00 73.15 71.00 72.80 1.75 21532 15.56 576 7.49 81.90 47.50
530601 Jagson Fin. XT 10.00 5.16 5.41 5.41 5.41 5.41 4.84 3058 0.17 3 -17.45 6.44 2.40
507789 Jagsonpal Ph B 5.00 310.00 310.45 313.55 310.00 311.55 0.50 1334 4.14 256 43.51 420.20 141.70
532976 Jai Balaji I B 10.00 41.10 41.75 42.00 40.85 41.05 -0.12 13093 5.44 154 9.12 65.00 35.30
512237 Jai Corp A1 1.00 165.05 166.05 173.30 164.45 171.00 3.60 274648 467.97 3457 67.06 218.00 95.80
514312 Jaihind Synt XT 10.00 24.75 24.75 25.95 23.90 25.30 2.22 1903 0.48 10 1265.00 33.00 5.60
570004 Jain Irr.DVR B 2.00 19.00 18.85 19.30 18.75 19.00 0.00 1138 0.21 29 -- 28.80 17.00
500219 Jain Irrig. A1 2.00 33.45 33.40 33.65 33.15 33.25 -0.60 464273 155.16 804 19.00 50.40 30.30
526865 Jainco Proj. X 10.00 4.70 4.70 4.70 4.70 4.70 0.00 1822 0.09 15 470.00 15.91 3.80
505212 Jainex Aamco XT 10.00 162.95 162.95 170.00 154.85 163.00 0.03 1801 2.88 40 15.87 171.25 72.50
505840 Jaipan Inds. XT 10.00 36.15 34.40 37.40 34.35 34.50 -4.56 5519 1.91 62 36.32 48.85 9.00
532532 Jaiprak.Asso A1 2.00 9.51 9.60 9.71 9.41 9.44 -0.74 1006372 96.00 5939 -1.45 13.10 7.01
532627 Jaiprakash P A1 10.00 7.62 7.62 7.75 7.50 7.51 -1.44 15033924 1143.04 11542 12.11 11.22 4.36
538564 James Warren X 10.00 272.80 278.70 283.90 268.10 278.30 2.02 491 1.34 20 3.89 320.00 190.00
520051 Jamna Auto A1 1.00 106.45 106.30 107.65 106.30 106.55 0.09 17061 18.26 422 25.13 135.55 94.55
542924 Janus Corp. M 10.00 4.64 4.87 4.87 4.84 4.87 4.96 269500 13.12 63 13.53 25.41 2.56
500220 Jasch Indust X 10.00 198.15 196.20 201.00 196.00 197.75 -0.20 10382 20.58 250 11.56 235.00 108.00
519319 Jatalia Glob Z 10.00 3.50 3.33 3.45 3.33 3.33 -4.86 33070 1.10 18 -0.14 6.36 3.10
526001 Jaus Polymer X 10.00 5.55 5.30 5.30 5.30 5.30 -4.50 110 0.01 2 -13.59 8.42 3.54
520066 Jay Bh.Marut B 5.00 174.85 178.00 178.00 170.80 172.55 -1.32 2885 5.00 124 19.52 202.90 123.50
513252 Jay Ushin X 10.00 679.75 679.75 698.00 679.75 685.00 0.77 553 3.80 67 34.84 835.00 404.00
524330 Jayant Agro B 5.00 174.00 173.65 175.75 169.15 171.45 -1.47 6848 11.81 192 6.66 310.20 164.90
543544 Jayant Infra M 10.00 442.20 464.30 464.30 463.00 464.30 5.00 4500 20.88 18 107.48 675.00 76.00
522285 Jayaswal Nec B 10.00 24.95 24.85 26.70 24.75 26.05 4.41 88421 23.28 647 0.77 35.40 20.05
539005 Jayatma Entp XT 10.00 40.00 38.05 42.00 38.05 38.05 -4.88 104 0.04 5 38.05 88.15 38.05
531323 Jayatma Inds X 10.00 7.90 8.29 8.29 8.29 8.29 4.94 500 0.04 3 26.74 16.17 6.61
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
501311 Jaybh.Credit X 10.00 14.06 14.76 14.76 14.00 14.00 -0.43 20 0.00 6 -28.00 15.21 4.66
500306 Jaykay Ent. X 1.00 55.40 56.00 57.50 55.25 57.20 3.25 39576 22.41 116 76.27 94.60 46.55
506910 Jays.Dyestuf X 1.00 71.85 74.95 74.95 71.00 73.10 1.74 4534 3.27 71 9.25 96.00 60.00
506520 Jayshree Che X 10.00 6.93 6.93 7.19 6.93 7.03 1.44 15662 1.10 76 -35.15 10.51 4.61
509715 Jayshree Tea B 5.00 103.55 104.25 104.45 102.50 102.95 -0.58 2984 3.09 143 -10.56 124.00 73.60
506943 JB Chemicals A1 2.00 2025.45 2026.90 2037.10 2005.00 2017.15 -0.41 2239 45.27 401 40.55 2149.90 1339.05
514034 JBF Inds. B 10.00 8.60 8.89 8.89 8.41 8.62 0.23 41454 3.55 116 -0.39 24.05 7.83
532605 JBM Auto B 2.00 426.45 416.00 425.45 416.00 420.45 -1.41 5494 23.16 639 27.52 675.98 344.88
500223 JCT X 2.50 3.16 3.19 3.20 3.13 3.19 0.95 560562 17.83 685 19.94 8.27 2.92
538837 Jeevan Sci.T X 10.00 57.70 57.05 60.55 57.05 60.55 4.94 38193 22.85 241 7.76 229.45 51.05
524731 Jenburkt Ph. X 10.00 592.75 629.00 648.80 625.00 628.40 6.01 19680 124.21 875 12.82 699.70 452.10
532617 Jet Airways Z 10.00 76.25 78.00 80.05 77.00 80.05 4.98 72730 57.83 756 -0.88 137.60 62.70
543420 Jet Freight B 5.00 20.35 20.95 20.95 20.20 20.50 0.74 34775 7.19 283 20.92 47.17 18.60
538794 Jet Infraven M 10.00 81.60 80.50 82.00 80.50 82.00 0.49 4000 3.25 2 29.71 109.80 51.60
517063 Jetking Info X 10.00 42.25 42.50 44.00 42.00 42.50 0.59 1541 0.65 19 23.61 80.60 36.00
543286 Jetmall Spic M 10.00 21.55 21.90 21.90 21.75 21.90 1.62 30000 6.56 5 87.60 33.85 14.00
531550 Jhaveri Cred X 10.00 5.97 6.15 6.26 5.69 5.85 -2.01 127464 7.54 46 9.92 9.80 3.05
532771 JHS Svend.Lb B 10.00 22.05 22.60 24.90 22.00 23.70 7.48 110602 26.52 864 -18.81 33.40 19.45
530405 Jindal Cap. XT 10.00 24.80 25.95 25.95 24.35 25.50 2.82 1803 0.46 27 150.00 41.15 16.35
511034 Jindal Drill B 5.00 311.85 313.65 320.00 311.15 313.50 0.53 9428 29.85 591 7.87 350.80 121.60
507981 Jindal Hotel X 10.00 44.55 42.15 44.80 42.15 43.45 -2.47 430 0.19 13 -47.75 54.95 31.45
539947 Jindal Lease XT 10.00 43.85 43.85 43.85 43.50 43.50 -0.80 100 0.04 3 59.59 84.90 19.75
532624 Jindal Photo B 10.00 348.40 344.55 348.30 325.10 332.70 -4.51 5781 19.39 220 2.13 428.40 177.45
536773 Jindal Pol.I B 10.00 550.10 554.95 554.95 522.60 522.60 -5.00 5808 30.73 561 2.42 647.00 205.35
500227 Jindal Poly A1 10.00 874.75 874.00 884.45 860.85 862.10 -1.45 5543 48.38 923 2.50 1444.40 815.55
500378 Jindal Saw A1 2.00 92.65 91.35 94.75 91.35 92.40 -0.27 103146 96.28 1463 14.51 119.35 75.10
539597 Jindal St(H) A1 2.00 338.90 335.50 341.40 328.25 330.60 -2.45 2114 7.08 260 4.73 433.50 189.20
532508 Jindal Stain A1 2.00 174.45 174.45 176.05 169.25 169.80 -2.67 60768 104.80 1028 5.40 224.60 95.05
532286 Jindal Steel A1 1.00 507.20 505.80 518.00 505.80 514.80 1.50 111387 573.46 2738 9.87 577.70 304.20
531543 Jindal World B 1.00 322.95 318.00 342.20 311.00 338.45 4.80 35193 117.25 1508 48.56 387.75 181.45
540311 JITF Infra T 2.00 122.95 120.10 124.00 119.00 121.95 -0.81 1260 1.52 30 -2.38 184.95 97.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523062 JJ Finance XT 10.00 32.00 32.00 32.00 32.00 32.00 0.00 1 0.00 1 56.14 97.55 22.20
536493 JK Agri Gene X 10.00 480.70 494.85 494.85 474.05 483.95 0.68 700 3.39 44 -62.04 823.00 461.50
532644 JK Cements A1 10.00 3010.60 3031.95 3065.50 3019.15 3051.80 1.37 4336 132.08 651 38.10 3658.80 2005.00
500380 JK Laksh.Cem A1 5.00 676.05 670.20 706.80 670.20 686.40 1.53 39864 276.41 2022 19.23 706.80 368.65
532162 JK Paper A1 10.00 406.85 409.35 418.45 407.75 413.60 1.66 110090 455.78 2605 7.73 449.95 192.00
530007 JK Tyre & In A1 2.00 193.80 194.75 203.95 193.10 195.85 1.06 1158578 2314.52 12234 25.97 203.95 96.40
506522 JL Morison X 10.00 1757.05 1800.00 1800.00 1707.55 1708.00 -2.79 46 0.79 15 34.51 1950.00 1530.00
523405 JM Financial A1 1.00 75.80 75.80 76.50 74.30 74.65 -1.52 220967 166.86 2591 9.56 79.90 56.95
522263 JMC Projects B 2.00 128.85 127.85 129.70 127.25 128.30 -0.43 9834 12.67 544 20.02 133.30 65.00
538834 JMJ Fintech XT 10.00 17.30 16.45 17.30 16.45 16.45 -4.91 18412 3.12 30 26.53 23.20 9.50
500147 John Cocker. X 10.00 1300.10 1300.20 1315.00 1275.15 1293.45 -0.51 2410 31.18 118 -132.80 1835.00 970.00
523398 Johnson Cont A1 10.00 1121.80 1111.30 1181.00 1111.25 1147.60 2.30 1056 11.98 211 -167.53 2270.95 1060.95
532154 Johnson Phar X 1.00 0.69 0.70 0.71 0.69 0.71 2.90 1582142 11.10 1483 -- 1.57 0.43
531861 Joindre Capi X 10.00 33.10 32.35 33.50 32.35 32.95 -0.45 3192 1.05 42 10.43 44.40 22.65
534659 Jointeca Edu M 10.00 12.00 11.40 11.40 11.40 11.40 -5.00 8000 0.91 1 -- 22.35 11.40
538092 Joonktolle T X 10.00 80.05 80.30 83.35 77.60 79.55 -0.62 720 0.57 22 -3.57 146.78 67.30
505750 Josts Engg. X 5.00 491.70 478.90 499.50 466.00 477.45 -2.90 40 0.19 14 16.82 546.05 375.00
530915 JRF Foods XT 10.00 4.40 4.26 4.26 4.26 4.26 -3.18 4884 0.21 18 -0.51 12.03 4.05
504080 JSL Ltd. XT 10.00 223.95 221.00 221.00 221.00 221.00 -1.32 100 0.22 1 7.16 264.00 170.45
533148 JSW Energy A1 10.00 311.75 309.00 315.80 308.00 309.30 -0.79 25733 80.05 1150 22.98 369.00 182.00
532642 JSW Holdings A1 10.00 4140.90 4060.55 4295.40 4060.55 4255.00 2.76 71 3.01 31 16.14 5250.00 2806.00
500228 JSW Steel A1 1.00 715.40 711.45 736.35 711.45 732.45 2.38 168946 1228.82 2693 23.36 789.95 520.10
513446 JSWIspatSpPr A1 10.00 30.40 30.05 31.45 30.05 31.15 2.47 174254 54.07 874 -4.48 45.45 22.20
520057 JTEKT India B 1.00 147.25 148.00 149.35 144.00 146.35 -0.61 44340 65.09 1291 50.82 149.35 66.15
534600 JTL Inds. B 2.00 300.15 296.55 300.50 296.20 298.65 -0.50 20787 61.99 868 32.46 310.00 164.75
533155 Jubilant FdW A1 2.00 552.95 552.05 555.75 545.05 546.75 -1.12 65815 362.93 1867 75.94 805.47 451.60
533320 Jubilant Ind T 10.00 435.00 419.00 433.95 419.00 430.80 -0.97 1593 6.85 53 16.18 796.90 315.39
543271 Jubilant Ing A1 1.00 533.05 530.80 534.75 524.95 527.60 -1.02 21654 114.19 1216 23.24 647.50 401.35
530019 Jubilant Ph A1 1.00 381.80 380.00 382.15 375.80 381.30 -0.13 16150 61.25 987 37.24 617.00 305.20
516078 Jumbo Bag X 10.00 21.60 22.85 23.65 22.00 23.05 6.71 11722 2.67 55 6.15 31.65 14.60
534623 Jupiter Info X 10.00 19.40 19.40 19.80 18.70 19.70 1.55 11742 2.27 48 16.84 34.00 15.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533272 Jupiter Wag. T 10.00 83.85 86.25 88.00 84.25 88.00 4.95 139373 121.36 694 56.77 88.00 31.45
535648 Just Dial A1 10.00 588.30 589.60 595.25 586.45 588.25 -0.01 4967 29.34 389 109.54 957.50 520.30
532926 Jyothy Labs A1 1.00 196.05 196.00 200.00 194.65 198.05 1.02 15807 31.22 628 38.38 208.20 130.00
504076 Jyoti X 10.00 12.68 12.68 12.87 12.12 12.50 -1.42 16762 2.09 52 5.53 16.77 8.02
514448 Jyoti Resins B 10.00 1207.65 1209.00 1268.00 1208.95 1268.00 5.00 11750 147.97 574 51.25 1818.45 253.43
513250 Jyoti Struct Z 2.00 11.87 11.94 12.46 11.51 12.46 4.97 133930 16.58 155 -3.89 25.95 11.40