BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
532209 |
J&K Bank |
A1 |
1.00 |
47.12 |
47.69 |
47.69 |
45.55 |
46.08 |
-2.21 |
324846 |
150.34 |
1354 |
5.36 |
62.75 |
23.80 |
|
532940 |
J.Kumar Infr |
B |
5.00 |
239.70 |
240.55 |
240.60 |
232.70 |
234.05 |
-2.36 |
12107 |
28.60 |
699 |
6.45 |
351.95 |
159.80 |
|
538539 |
J.Taparia P |
XT |
10.00 |
7.60 |
7.96 |
7.98 |
7.96 |
7.98 |
5.00 |
18566 |
1.48 |
22 |
17.35 |
8.83 |
2.65 |
|
530711 |
Jagan Lamps |
X |
10.00 |
42.60 |
43.00 |
43.00 |
40.00 |
40.10 |
-5.87 |
15258 |
6.27 |
101 |
11.97 |
74.40 |
40.00 |
|
507155 |
Jagatjit Ind |
XT |
10.00 |
93.52 |
96.60 |
96.60 |
90.10 |
93.96 |
0.47 |
811 |
0.76 |
25 |
48.94 |
123.70 |
53.10 |
|
532825 |
Jagjanani Tx |
X |
10.00 |
2.65 |
2.53 |
2.64 |
2.53 |
2.53 |
-4.53 |
3355 |
0.09 |
12 |
63.25 |
5.20 |
1.47 |
|
532705 |
Jagran Praka |
B |
2.00 |
74.34 |
73.99 |
74.15 |
69.75 |
70.47 |
-5.21 |
14898 |
10.63 |
386 |
8.09 |
84.00 |
47.50 |
|
530601 |
Jagson Fin. |
XT |
10.00 |
7.21 |
7.57 |
7.57 |
7.57 |
7.57 |
4.99 |
101 |
0.01 |
2 |
-37.85 |
7.57 |
2.40 |
|
507789 |
Jagsonpal Ph |
B |
5.00 |
292.50 |
295.00 |
300.00 |
285.15 |
296.40 |
1.33 |
13020 |
37.85 |
971 |
36.73 |
420.20 |
254.00 |
|
532976 |
Jai Balaji I |
B |
10.00 |
44.95 |
45.04 |
45.21 |
44.29 |
44.30 |
-1.45 |
2070 |
0.93 |
25 |
8.31 |
64.20 |
35.30 |
|
512237 |
Jai Corp |
A1 |
1.00 |
127.55 |
128.00 |
132.35 |
126.25 |
129.75 |
1.72 |
113672 |
147.82 |
2232 |
53.62 |
218.00 |
95.80 |
|
523467 |
Jai Mata Gla |
XT |
1.00 |
1.41 |
1.34 |
1.34 |
1.34 |
1.34 |
-4.96 |
77712 |
1.04 |
322 |
134.00 |
4.65 |
0.36 |
|
514312 |
Jaihind Synt |
XT |
10.00 |
31.00 |
31.00 |
31.00 |
31.00 |
31.00 |
0.00 |
10 |
0.00 |
2 |
620.00 |
37.20 |
16.50 |
|
570004 |
Jain Irr.DVR |
B |
2.00 |
16.16 |
17.07 |
17.07 |
15.50 |
15.84 |
-1.98 |
2142 |
0.34 |
236 |
-- |
25.00 |
15.20 |
|
500219 |
Jain Irrig. |
A1 |
2.00 |
31.00 |
31.00 |
31.52 |
29.95 |
30.82 |
-0.58 |
1012491 |
308.09 |
2175 |
14.47 |
48.25 |
26.50 |
|
526865 |
Jainco Proj. |
X |
10.00 |
3.50 |
3.50 |
3.50 |
3.50 |
3.50 |
0.00 |
341 |
0.01 |
6 |
350.00 |
9.68 |
3.50 |
|
505212 |
Jainex Aamco |
XT |
10.00 |
113.75 |
115.80 |
115.80 |
108.10 |
108.10 |
-4.97 |
34 |
0.04 |
9 |
11.50 |
170.10 |
72.50 |
|
505840 |
Jaipan Inds. |
X |
10.00 |
31.76 |
33.97 |
34.00 |
29.05 |
29.12 |
-8.31 |
5451 |
1.68 |
50 |
36.40 |
48.85 |
11.51 |
|
532532 |
Jaiprak.Asso |
A1 |
2.00 |
7.13 |
7.16 |
7.70 |
6.56 |
6.68 |
-6.31 |
2443519 |
168.34 |
3060 |
-1.05 |
12.50 |
6.56 |
|
532627 |
Jaiprakash P |
A1 |
10.00 |
5.57 |
5.58 |
5.60 |
5.17 |
5.18 |
-7.00 |
18864871 |
1002.00 |
11008 |
37.00 |
9.44 |
5.17 |
|
538564 |
James Warren |
X |
10.00 |
234.50 |
233.00 |
247.00 |
232.75 |
232.95 |
-0.66 |
1524 |
3.67 |
18 |
3.25 |
320.00 |
190.00 |
|
520051 |
Jamna Auto |
A1 |
1.00 |
98.55 |
97.05 |
98.05 |
95.55 |
95.90 |
-2.69 |
12702 |
12.23 |
357 |
22.15 |
135.55 |
95.55 |
|
542924 |
Janus Corp. |
M |
10.00 |
3.74 |
3.92 |
3.92 |
3.60 |
3.62 |
-3.21 |
31500 |
1.15 |
9 |
10.06 |
7.49 |
2.56 |
|
500220 |
Jasch Indust |
X |
10.00 |
135.80 |
136.00 |
139.00 |
132.00 |
133.45 |
-1.73 |
7433 |
9.98 |
119 |
7.64 |
235.00 |
120.25 |
|
519319 |
Jatalia Glob |
Z |
10.00 |
3.00 |
3.00 |
3.00 |
2.85 |
2.85 |
-5.00 |
1200 |
0.04 |
7 |
-0.12 |
6.35 |
2.65 |
|
526001 |
Jaus Polymer |
X |
10.00 |
3.81 |
4.00 |
4.00 |
4.00 |
4.00 |
4.99 |
2738 |
0.11 |
4 |
-12.50 |
6.61 |
3.54 |
|
520066 |
Jay Bh.Marut |
B |
5.00 |
138.00 |
137.00 |
138.00 |
133.15 |
134.50 |
-2.54 |
1953 |
2.66 |
55 |
15.51 |
202.00 |
123.50 |
|
513252 |
Jay Ushin |
X |
10.00 |
551.00 |
553.40 |
553.40 |
523.45 |
523.45 |
-5.00 |
357 |
1.88 |
22 |
26.63 |
835.00 |
404.00 |
|
524330 |
Jayant Agro |
B |
5.00 |
156.05 |
156.75 |
156.75 |
150.10 |
151.30 |
-3.04 |
2631 |
4.03 |
120 |
7.58 |
310.20 |
150.10 |
|
543544 |
Jayant Infra |
M |
10.00 |
89.65 |
93.80 |
94.10 |
85.20 |
85.20 |
-4.96 |
29250 |
26.48 |
26 |
59.17 |
224.99 |
25.33 |
|
522285 |
Jayaswal Nec |
B |
10.00 |
21.92 |
21.65 |
22.45 |
21.20 |
21.61 |
-1.41 |
6576 |
1.41 |
224 |
0.58 |
35.40 |
20.05 |
|
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 | |
|
539005 |
Jayatma Entp |
X |
10.00 |
20.35 |
21.00 |
21.00 |
21.00 |
21.00 |
3.19 |
3374 |
0.71 |
1 |
17.50 |
83.90 |
20.35 |
|
531323 |
Jayatma Inds |
X |
10.00 |
7.25 |
7.25 |
7.25 |
7.25 |
7.25 |
0.00 |
1 |
0.00 |
1 |
25.89 |
14.65 |
6.61 |
|
500306 |
Jaykay Ent. |
X |
1.00 |
47.12 |
48.40 |
48.40 |
45.50 |
46.06 |
-2.25 |
17346 |
8.05 |
124 |
26.47 |
94.60 |
42.15 |
|
506910 |
Jays.Dyestuf |
X |
1.00 |
51.80 |
51.80 |
51.80 |
48.25 |
49.96 |
-3.55 |
11381 |
5.68 |
57 |
9.05 |
96.00 |
47.05 |
|
506520 |
Jayshree Che |
X |
10.00 |
5.67 |
5.10 |
5.66 |
5.05 |
5.22 |
-7.94 |
17916 |
0.94 |
143 |
-27.47 |
9.49 |
4.61 |
|
509715 |
Jayshree Tea |
B |
5.00 |
83.32 |
83.31 |
83.31 |
76.02 |
77.61 |
-6.85 |
8373 |
6.71 |
359 |
-3.73 |
124.00 |
73.60 |
|
506943 |
JB Chemicals |
A1 |
2.00 |
1972.50 |
1974.95 |
1985.00 |
1933.05 |
1949.70 |
-1.16 |
1230 |
24.11 |
384 |
37.07 |
2149.90 |
1339.05 |
|
532605 |
JBM Auto |
A1 |
2.00 |
618.80 |
621.00 |
633.25 |
608.60 |
628.15 |
1.51 |
44965 |
279.61 |
1757 |
40.82 |
673.00 |
361.70 |
|
500223 |
JCT |
X |
2.50 |
1.80 |
1.77 |
1.79 |
1.65 |
1.69 |
-6.11 |
2594204 |
44.36 |
1352 |
-8.45 |
4.98 |
1.65 |
|
524592 |
JD Orgochem |
X |
1.00 |
4.77 |
4.55 |
4.55 |
4.55 |
4.55 |
-4.61 |
200 |
0.01 |
1 |
-0.94 |
10.17 |
4.37 |
|
538837 |
Jeevan Sci.T |
X |
10.00 |
51.02 |
50.30 |
52.00 |
48.78 |
49.81 |
-2.37 |
6367 |
3.16 |
62 |
6.39 |
160.50 |
46.25 |
|
524731 |
Jenburkt Ph. |
X |
10.00 |
683.20 |
672.00 |
697.95 |
672.00 |
688.65 |
0.80 |
105 |
0.72 |
14 |
14.57 |
760.00 |
452.10 |
|
532617 |
Jet Airways |
Z |
10.00 |
62.72 |
62.76 |
63.00 |
61.00 |
61.24 |
-2.36 |
12536 |
7.72 |
209 |
-0.59 |
137.60 |
61.00 |
|
543420 |
Jet Freight |
B |
5.00 |
11.84 |
11.80 |
12.13 |
11.31 |
11.70 |
-1.18 |
81363 |
9.68 |
157 |
-83.57 |
32.33 |
11.31 |
|
538794 |
Jet Infraven |
M |
10.00 |
23.60 |
24.78 |
24.78 |
24.78 |
24.78 |
5.00 |
4000 |
0.99 |
2 |
8.98 |
90.00 |
22.21 |
|
517063 |
Jetking Info |
X |
10.00 |
39.94 |
43.00 |
44.90 |
37.59 |
40.03 |
0.23 |
12001 |
5.00 |
58 |
-35.11 |
54.00 |
35.54 |
|
543286 |
Jetmall Spic |
M |
10.00 |
24.90 |
22.75 |
23.15 |
22.75 |
23.15 |
-7.03 |
30000 |
6.89 |
5 |
92.60 |
33.85 |
14.00 |
|
531550 |
Jhaveri Cred |
XT |
10.00 |
74.25 |
70.54 |
70.54 |
70.54 |
70.54 |
-5.00 |
16066 |
11.33 |
25 |
2351.33 |
78.15 |
4.05 |
|
532771 |
JHS Svend.Lb |
B |
10.00 |
16.48 |
16.00 |
16.00 |
15.50 |
15.54 |
-5.70 |
10655 |
1.68 |
60 |
-10.16 |
32.40 |
15.50 |
|
530405 |
Jindal Cap. |
X |
10.00 |
20.82 |
22.70 |
22.70 |
20.50 |
20.95 |
0.62 |
2210 |
0.46 |
29 |
99.76 |
34.20 |
19.55 |
|
511034 |
Jindal Drill |
B |
5.00 |
246.90 |
235.70 |
247.00 |
235.70 |
244.40 |
-1.01 |
2241 |
5.47 |
172 |
6.69 |
350.80 |
162.50 |
|
507981 |
Jindal Hotel |
X |
10.00 |
40.00 |
40.00 |
40.80 |
37.56 |
38.37 |
-4.08 |
980 |
0.38 |
25 |
29.74 |
54.95 |
31.45 |
|
539947 |
Jindal Lease |
XT |
10.00 |
25.46 |
26.00 |
26.50 |
24.19 |
24.40 |
-4.16 |
25 |
0.01 |
9 |
30.50 |
84.90 |
19.75 |
|
532624 |
Jindal Photo |
B |
10.00 |
284.30 |
287.95 |
294.00 |
278.30 |
282.05 |
-0.79 |
335 |
0.96 |
188 |
1.45 |
427.50 |
177.45 |
|
536773 |
Jindal Pol.I |
B |
10.00 |
462.65 |
484.65 |
484.65 |
442.05 |
449.10 |
-2.93 |
736 |
3.39 |
157 |
1.76 |
647.00 |
205.35 |
|
500227 |
Jindal Poly |
A1 |
10.00 |
528.20 |
525.50 |
527.90 |
498.00 |
501.45 |
-5.06 |
47412 |
242.93 |
3970 |
1.84 |
1230.00 |
498.00 |
|
500378 |
Jindal Saw |
A1 |
2.00 |
141.25 |
140.25 |
142.40 |
135.60 |
141.00 |
-0.18 |
283077 |
392.70 |
3495 |
11.11 |
179.65 |
75.10 |
|
532508 |
Jindal Stain |
A1 |
2.00 |
291.20 |
291.10 |
292.75 |
287.00 |
289.70 |
-0.52 |
37506 |
109.26 |
1812 |
9.95 |
329.00 |
95.05 |
|
532286 |
Jindal Steel |
A1 |
1.00 |
533.55 |
532.95 |
543.30 |
530.85 |
539.60 |
1.13 |
47626 |
256.17 |
2433 |
13.04 |
622.40 |
304.20 |
|
531543 |
Jindal World |
A1 |
1.00 |
319.20 |
322.20 |
323.85 |
315.50 |
320.15 |
0.30 |
2421 |
7.73 |
183 |
51.89 |
477.00 |
198.40 |
|
540311 |
JITF Infra |
T |
2.00 |
86.99 |
88.61 |
88.62 |
83.03 |
84.90 |
-2.40 |
6244 |
5.27 |
22 |
-1.55 |
184.95 |
83.03 |
|
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 | |
|
523062 |
JJ Finance |
XT |
10.00 |
12.91 |
12.28 |
12.28 |
12.28 |
12.28 |
-4.88 |
400 |
0.05 |
1 |
21.54 |
55.10 |
11.45 |
|
536493 |
JK Agri Gene |
X |
10.00 |
382.40 |
378.00 |
378.00 |
361.20 |
368.75 |
-3.57 |
3016 |
11.20 |
79 |
-19.38 |
823.00 |
361.20 |
|
532644 |
JK Cements |
A1 |
10.00 |
2810.30 |
2818.50 |
2871.00 |
2798.80 |
2838.60 |
1.01 |
3245 |
92.11 |
947 |
42.58 |
3248.05 |
2005.00 |
|
500380 |
JK Laksh.Cem |
A1 |
5.00 |
720.70 |
720.00 |
726.60 |
695.40 |
718.25 |
-0.34 |
5186 |
36.81 |
440 |
19.55 |
897.00 |
368.65 |
|
532162 |
JK Paper |
A1 |
10.00 |
368.70 |
365.45 |
369.35 |
362.90 |
364.90 |
-1.03 |
12841 |
47.08 |
662 |
5.69 |
452.50 |
267.05 |
|
530007 |
JK Tyre & In |
A1 |
2.00 |
155.15 |
155.20 |
156.25 |
150.70 |
152.30 |
-1.84 |
282733 |
432.46 |
3402 |
19.30 |
213.50 |
96.40 |
|
506522 |
JL Morison |
X |
10.00 |
1815.00 |
1847.00 |
1850.00 |
1820.00 |
1820.00 |
0.28 |
221 |
4.04 |
11 |
37.61 |
1998.00 |
1530.00 |
|
523405 |
JM Financial |
A1 |
1.00 |
61.04 |
60.81 |
61.27 |
59.15 |
59.48 |
-2.56 |
182364 |
109.84 |
1065 |
7.90 |
84.60 |
56.95 |
|
511092 |
JMD Ventures |
X |
10.00 |
18.42 |
18.75 |
18.78 |
18.14 |
18.70 |
1.52 |
236648 |
43.97 |
411 |
-16.70 |
18.78 |
1.98 |
|
538834 |
JMJ Fintech |
XT |
10.00 |
16.95 |
16.94 |
17.79 |
16.11 |
17.42 |
2.77 |
3722 |
0.64 |
18 |
43.55 |
26.45 |
9.50 |
|
500147 |
John Cocker. |
X |
10.00 |
1435.50 |
1430.10 |
1445.00 |
1420.20 |
1423.50 |
-0.84 |
324 |
4.64 |
30 |
1112.11 |
1835.00 |
1000.00 |
|
523398 |
Johnson Cont |
A1 |
10.00 |
1085.55 |
1095.95 |
1095.95 |
1051.00 |
1064.00 |
-1.99 |
3421 |
36.69 |
564 |
-44.24 |
2270.95 |
1051.00 |
|
532154 |
Johnson Phar |
X |
1.00 |
0.40 |
0.40 |
0.41 |
0.39 |
0.40 |
0.00 |
1469155 |
5.88 |
1118 |
-13.33 |
1.55 |
0.38 |
|
531861 |
Joindre Capi |
X |
10.00 |
28.40 |
28.40 |
30.99 |
28.40 |
29.44 |
3.66 |
1488 |
0.43 |
15 |
11.82 |
44.40 |
23.40 |
|
542446 |
Jonjua Overs |
M |
10.00 |
10.43 |
9.20 |
9.33 |
9.10 |
9.10 |
-12.75 |
20760 |
1.91 |
6 |
227.50 |
15.08 |
7.24 |
|
505750 |
Josts Engg. |
X |
5.00 |
603.45 |
601.50 |
629.50 |
577.00 |
596.50 |
-1.15 |
1201 |
7.25 |
63 |
19.92 |
664.85 |
375.00 |
|
508929 |
Joy Realty |
XT |
10.00 |
30.71 |
30.71 |
30.71 |
30.71 |
30.71 |
0.00 |
75 |
0.02 |
1 |
-6.82 |
30.71 |
18.80 |
|
530985 |
JPT Secur. |
XT |
10.00 |
5.40 |
5.15 |
5.67 |
5.13 |
5.25 |
-2.78 |
19013 |
1.00 |
9 |
-26.25 |
8.08 |
5.13 |
|
530915 |
JRF Foods |
XT |
10.00 |
3.45 |
3.45 |
3.45 |
3.30 |
3.30 |
-4.35 |
129 |
0.00 |
3 |
-0.68 |
8.00 |
3.30 |
|
504080 |
JSL Ltd. |
XT |
10.00 |
341.15 |
357.90 |
357.90 |
357.75 |
357.80 |
4.88 |
62 |
0.22 |
4 |
10.93 |
666.05 |
170.45 |
|
533148 |
JSW Energy |
A1 |
10.00 |
236.85 |
237.05 |
238.65 |
223.90 |
226.55 |
-4.35 |
149688 |
345.72 |
3472 |
17.99 |
369.00 |
182.00 |
|
532642 |
JSW Holdings |
B |
10.00 |
3693.15 |
3719.30 |
3719.30 |
3700.40 |
3712.40 |
0.52 |
16 |
0.59 |
15 |
13.47 |
5250.00 |
2806.00 |
|
500228 |
JSW Steel |
A1 |
1.00 |
657.30 |
660.10 |
666.75 |
656.15 |
659.10 |
0.27 |
34275 |
226.74 |
1692 |
42.91 |
789.95 |
520.10 |
|
513446 |
JSWIspatSpPr |
B |
10.00 |
29.62 |
29.15 |
30.25 |
29.15 |
29.77 |
0.51 |
56831 |
16.99 |
220 |
-3.54 |
39.60 |
22.20 |
|
520057 |
JTEKT India |
B |
1.00 |
105.40 |
107.75 |
107.75 |
101.20 |
102.30 |
-2.94 |
70718 |
72.50 |
831 |
35.52 |
201.10 |
66.15 |
|
534600 |
JTL Inds. |
B |
2.00 |
304.85 |
302.40 |
308.70 |
292.35 |
294.35 |
-3.44 |
8799 |
26.20 |
256 |
28.55 |
372.70 |
164.75 |
|
533155 |
Jubilant FdW |
A1 |
2.00 |
440.55 |
440.60 |
442.35 |
423.50 |
439.85 |
-0.16 |
88347 |
383.16 |
3425 |
68.83 |
652.20 |
412.20 |
|
533320 |
Jubilant Ind |
B |
10.00 |
402.70 |
395.00 |
404.35 |
385.00 |
388.70 |
-3.48 |
1464 |
5.74 |
300 |
13.95 |
571.00 |
315.39 |
|
543271 |
Jubilant Ing |
A1 |
1.00 |
381.40 |
381.40 |
384.10 |
360.10 |
363.75 |
-4.63 |
35063 |
129.87 |
1646 |
17.88 |
592.45 |
360.10 |
|
530019 |
Jubilant Ph |
A1 |
1.00 |
281.45 |
277.80 |
289.75 |
277.80 |
281.50 |
0.02 |
20845 |
58.70 |
1211 |
46.53 |
495.55 |
274.00 |
|
516078 |
Jumbo Bag |
X |
10.00 |
18.00 |
18.00 |
18.25 |
17.50 |
18.20 |
1.11 |
164 |
0.03 |
10 |
6.72 |
31.65 |
17.01 |
|
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 | |
|
534623 |
Jupiter Info |
X |
10.00 |
18.10 |
18.10 |
18.10 |
16.30 |
17.53 |
-3.15 |
49313 |
8.34 |
67 |
11.84 |
27.40 |
15.05 |
|
533272 |
Jupiter Wag. |
B |
10.00 |
94.58 |
95.89 |
95.89 |
89.86 |
89.86 |
-4.99 |
40411 |
36.69 |
637 |
36.53 |
127.80 |
41.20 |
|
535648 |
Just Dial |
A1 |
10.00 |
587.75 |
586.00 |
591.55 |
573.95 |
580.55 |
-1.23 |
7215 |
41.70 |
367 |
48.38 |
945.00 |
520.30 |
|
532926 |
Jyothy Labs |
A1 |
1.00 |
185.60 |
181.00 |
185.95 |
181.00 |
184.15 |
-0.78 |
4254 |
7.85 |
242 |
30.95 |
222.90 |
133.90 |
|
504076 |
Jyoti |
X |
10.00 |
15.75 |
15.75 |
15.75 |
14.90 |
14.93 |
-5.21 |
5562 |
0.85 |
52 |
5.35 |
22.70 |
8.02 |
|
514448 |
Jyoti Resins |
B |
10.00 |
1259.90 |
1258.00 |
1300.00 |
1217.00 |
1264.95 |
0.40 |
24402 |
309.26 |
2298 |
41.08 |
1818.45 |
623.33 |
|
513250 |
Jyoti Struct |
Z |
2.00 |
6.14 |
6.00 |
6.15 |
5.84 |
5.85 |
-4.72 |
277716 |
16.33 |
181 |
-2.34 |
23.35 |
5.84 |
|
|