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 |
26.05 |
25.65 |
28.10 |
25.65 |
26.95 |
3.45 |
689065 |
187.57 |
2056 |
-8.34 |
32.95 |
11.40 |
|
532940 |
J.Kumar Infr |
A1 |
5.00 |
192.60 |
192.60 |
192.60 |
183.60 |
184.75 |
-4.08 |
7693 |
14.30 |
509 |
22.45 |
215.25 |
72.15 |
|
538539 |
J.Taparia P |
XT |
10.00 |
1.75 |
1.72 |
1.75 |
1.72 |
1.72 |
-1.71 |
2117 |
0.04 |
17 |
43.00 |
2.13 |
0.20 |
|
530711 |
Jagan Lamps |
X |
10.00 |
30.40 |
29.50 |
31.55 |
29.50 |
31.15 |
2.47 |
4006 |
1.23 |
55 |
12.66 |
40.50 |
12.50 |
|
507155 |
Jagatjit Ind |
XT |
10.00 |
38.55 |
40.35 |
40.35 |
37.10 |
39.50 |
2.46 |
2509 |
0.98 |
8 |
-5.12 |
42.90 |
19.80 |
|
532705 |
Jagran Praka |
A1 |
2.00 |
59.25 |
59.25 |
59.95 |
58.05 |
59.50 |
0.42 |
58996 |
35.07 |
496 |
26.56 |
67.70 |
29.55 |
|
507789 |
Jagsonpal Ph |
B |
5.00 |
82.35 |
78.25 |
84.75 |
78.25 |
83.35 |
1.21 |
111631 |
93.05 |
838 |
16.15 |
101.95 |
22.45 |
|
532976 |
Jai Balaji I |
T |
10.00 |
37.20 |
36.05 |
37.50 |
36.05 |
37.50 |
0.81 |
1681 |
0.62 |
12 |
-2.56 |
39.75 |
14.51 |
|
512237 |
Jai Corp |
A1 |
1.00 |
89.55 |
89.60 |
93.20 |
89.45 |
90.85 |
1.45 |
113638 |
104.10 |
1114 |
19.97 |
109.00 |
51.30 |
|
514312 |
Jaihind Synt |
XT |
10.00 |
2.91 |
3.00 |
3.00 |
2.77 |
2.95 |
1.37 |
4276 |
0.13 |
16 |
42.14 |
3.20 |
1.92 |
|
570004 |
Jain Irr.DVR |
T |
2.00 |
12.70 |
12.13 |
13.14 |
12.13 |
12.51 |
-1.50 |
6537 |
0.83 |
37 |
-- |
17.38 |
4.20 |
|
500219 |
Jain Irrig. |
A1 |
2.00 |
19.25 |
19.25 |
19.80 |
19.00 |
19.20 |
-0.26 |
185928 |
35.89 |
483 |
-1.24 |
26.35 |
4.25 |
|
526865 |
Jainco Proj. |
XT |
10.00 |
1.93 |
1.96 |
1.96 |
1.96 |
1.96 |
1.55 |
329 |
0.01 |
6 |
-- |
1.96 |
0.45 |
|
505840 |
Jaipan Inds. |
XT |
10.00 |
7.30 |
7.05 |
7.07 |
7.05 |
7.07 |
-3.15 |
3801 |
0.27 |
5 |
88.38 |
12.33 |
5.49 |
|
532532 |
Jaiprak.Asso |
A1 |
2.00 |
8.33 |
8.50 |
8.75 |
7.74 |
8.03 |
-3.60 |
3314369 |
269.40 |
7207 |
0.98 |
9.73 |
1.35 |
|
532627 |
Jaiprakash P |
B |
10.00 |
3.19 |
3.19 |
3.31 |
3.15 |
3.20 |
0.31 |
6022871 |
191.87 |
11341 |
-106.67 |
4.26 |
0.67 |
|
538564 |
James Warren |
X |
10.00 |
130.00 |
134.95 |
134.95 |
128.10 |
128.10 |
-1.46 |
30 |
0.04 |
3 |
2.13 |
169.75 |
66.05 |
|
520051 |
Jamna Auto |
A1 |
1.00 |
72.00 |
71.90 |
72.75 |
70.70 |
72.05 |
0.07 |
74448 |
53.50 |
719 |
78.32 |
76.50 |
22.70 |
|
502901 |
Jamshri Real |
X |
1000.00 |
2529.00 |
2600.00 |
2600.00 |
2402.55 |
2402.55 |
-5.00 |
13 |
0.33 |
3 |
-4.33 |
3199.00 |
1250.00 |
|
500220 |
Jasch Indust |
X |
10.00 |
58.25 |
61.40 |
61.40 |
59.30 |
60.75 |
4.29 |
4049 |
2.46 |
26 |
19.41 |
63.65 |
19.30 |
|
519319 |
Jatalia Glob |
XT |
10.00 |
6.70 |
6.70 |
6.70 |
6.70 |
6.70 |
0.00 |
25 |
0.00 |
1 |
-0.28 |
7.31 |
2.40 |
|
526001 |
Jaus Polymer |
X |
10.00 |
4.60 |
4.60 |
4.60 |
4.60 |
4.60 |
0.00 |
24 |
0.00 |
3 |
-2.91 |
8.80 |
3.42 |
|
520066 |
Jay Bh.Marut |
B |
5.00 |
223.45 |
222.60 |
226.00 |
218.00 |
221.70 |
-0.78 |
3953 |
8.82 |
234 |
30.25 |
278.35 |
113.10 |
|
513252 |
Jay Ushin |
X |
10.00 |
440.50 |
439.00 |
446.00 |
439.00 |
445.05 |
1.03 |
121 |
0.54 |
9 |
22.64 |
612.75 |
342.00 |
|
524330 |
Jayant Agro |
B |
5.00 |
135.30 |
135.40 |
136.90 |
133.05 |
136.00 |
0.52 |
422 |
0.57 |
72 |
12.70 |
161.05 |
60.90 |
|
522285 |
Jayaswal Nec |
B |
10.00 |
13.52 |
13.99 |
14.19 |
13.77 |
14.19 |
4.96 |
864932 |
122.27 |
538 |
-0.63 |
14.19 |
2.20 |
|
539005 |
Jayatma Entp |
X |
10.00 |
19.25 |
19.25 |
19.25 |
19.25 |
19.25 |
0.00 |
5000 |
0.96 |
1 |
14.05 |
19.25 |
17.45 |
|
531323 |
Jayatma Inds |
X |
10.00 |
5.84 |
5.55 |
5.55 |
5.55 |
5.55 |
-4.97 |
850 |
0.05 |
4 |
29.21 |
7.24 |
3.61 |
|
501311 |
Jaybh.Credit |
XT |
10.00 |
5.61 |
5.33 |
5.33 |
5.33 |
5.33 |
-4.99 |
56 |
0.00 |
2 |
-2.90 |
6.82 |
1.72 |
|
500306 |
Jaykay Ent. |
XT |
1.00 |
41.65 |
42.45 |
42.45 |
42.45 |
42.45 |
1.92 |
13232 |
5.62 |
46 |
26.87 |
42.45 |
2.41 |
|
533207 |
Jaypee Infra |
B |
10.00 |
1.56 |
1.63 |
1.63 |
1.63 |
1.63 |
4.49 |
840214 |
13.70 |
98 |
-0.09 |
2.67 |
0.73 |
|
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 | |
|
506910 |
Jays.Dyestuf |
X |
1.00 |
61.10 |
63.00 |
64.25 |
60.00 |
60.10 |
-1.64 |
2085 |
1.29 |
30 |
13.30 |
80.00 |
24.15 |
|
506520 |
Jayshree Che |
X |
10.00 |
3.80 |
3.95 |
3.98 |
3.60 |
3.64 |
-4.21 |
4154 |
0.16 |
25 |
-22.75 |
5.95 |
2.57 |
|
509715 |
Jayshree Tea |
B |
5.00 |
70.80 |
70.90 |
75.00 |
70.25 |
70.55 |
-0.35 |
21696 |
15.65 |
354 |
-66.56 |
81.15 |
33.00 |
|
506943 |
JB Chemicals |
A1 |
2.00 |
1245.70 |
1270.00 |
1270.00 |
1246.85 |
1255.10 |
0.75 |
6219 |
78.39 |
1008 |
24.41 |
1317.90 |
500.10 |
|
514034 |
JBF Inds. |
B |
10.00 |
15.48 |
15.65 |
16.25 |
15.60 |
16.25 |
4.97 |
257527 |
41.73 |
248 |
-0.74 |
16.25 |
6.44 |
|
532605 |
JBM Auto |
B |
5.00 |
410.20 |
405.10 |
430.00 |
401.50 |
408.40 |
-0.44 |
5591 |
22.77 |
331 |
59.97 |
470.00 |
136.00 |
|
500223 |
JCT |
X |
2.50 |
0.96 |
1.03 |
1.03 |
0.92 |
0.98 |
2.08 |
2108583 |
20.63 |
634 |
32.67 |
1.80 |
0.73 |
|
524592 |
JD Orgochem |
X |
1.00 |
3.52 |
3.35 |
3.69 |
3.35 |
3.69 |
4.83 |
101 |
0.00 |
2 |
-3.69 |
5.20 |
2.38 |
|
538837 |
Jeevan Sci.T |
X |
10.00 |
67.60 |
68.95 |
68.95 |
68.95 |
68.95 |
2.00 |
6714 |
4.63 |
25 |
43.92 |
75.95 |
16.00 |
|
524731 |
Jenburkt Ph. |
X |
10.00 |
403.80 |
397.45 |
407.80 |
397.35 |
404.70 |
0.22 |
3421 |
13.85 |
122 |
10.77 |
499.90 |
304.00 |
|
532617 |
Jet Airways |
Z |
10.00 |
98.80 |
95.50 |
99.90 |
95.00 |
97.70 |
-1.11 |
33789 |
32.85 |
701 |
-0.26 |
165.00 |
16.75 |
|
517063 |
Jetking Info |
X |
10.00 |
40.15 |
39.00 |
39.00 |
38.20 |
38.75 |
-3.49 |
15 |
0.01 |
2 |
-4.21 |
52.00 |
18.70 |
|
532771 |
JHS Svend.Lb |
T |
10.00 |
21.80 |
22.85 |
22.85 |
21.55 |
21.60 |
-0.92 |
10514 |
2.31 |
32 |
-43.20 |
33.30 |
8.82 |
|
542653 |
Jinaam's Drs |
M |
10.00 |
3.40 |
3.50 |
3.50 |
3.50 |
3.50 |
2.94 |
8000 |
0.28 |
4 |
1.00 |
9.30 |
3.35 |
|
530405 |
Jindal Cap. |
X |
10.00 |
12.16 |
12.16 |
12.16 |
12.16 |
12.16 |
0.00 |
1 |
0.00 |
1 |
19.00 |
14.30 |
3.62 |
|
511034 |
Jindal Drill |
B |
5.00 |
94.90 |
95.95 |
99.90 |
93.20 |
95.75 |
0.90 |
1675 |
1.60 |
43 |
-0.46 |
106.80 |
46.60 |
|
507981 |
Jindal Hotel |
X |
10.00 |
23.45 |
23.45 |
24.35 |
23.45 |
23.85 |
1.71 |
331 |
0.08 |
12 |
-1.72 |
32.00 |
13.95 |
|
532624 |
Jindal Photo |
T |
10.00 |
71.05 |
67.50 |
74.60 |
67.50 |
74.45 |
4.79 |
7320 |
5.17 |
109 |
-21.71 |
90.20 |
10.55 |
|
500227 |
Jindal Poly |
A1 |
10.00 |
784.70 |
807.00 |
823.90 |
800.00 |
808.05 |
2.98 |
20468 |
167.88 |
1326 |
4.96 |
941.25 |
203.30 |
|
500378 |
Jindal Saw |
A1 |
2.00 |
78.25 |
78.90 |
79.60 |
77.15 |
78.25 |
0.00 |
145511 |
114.35 |
1133 |
14.93 |
87.60 |
45.50 |
|
539597 |
Jindal St(H) |
A1 |
2.00 |
135.55 |
137.90 |
139.50 |
135.00 |
137.45 |
1.40 |
70511 |
97.11 |
1306 |
7.22 |
164.80 |
36.80 |
|
532508 |
Jindal Stain |
A1 |
2.00 |
74.75 |
77.00 |
80.70 |
77.00 |
79.25 |
6.02 |
577896 |
458.43 |
6032 |
59.14 |
95.95 |
26.25 |
|
532286 |
Jindal Steel |
A1 |
1.00 |
415.75 |
416.30 |
426.45 |
401.50 |
411.50 |
-1.02 |
712549 |
2945.51 |
8895 |
19.02 |
427.60 |
78.30 |
|
531543 |
Jindal World |
B |
1.00 |
49.60 |
50.00 |
50.30 |
48.20 |
48.90 |
-1.41 |
65943 |
32.44 |
467 |
34.68 |
67.70 |
25.25 |
|
540311 |
JITF Infra |
T |
2.00 |
9.05 |
9.40 |
9.40 |
9.00 |
9.00 |
-0.55 |
5452 |
0.50 |
18 |
-0.14 |
13.30 |
3.60 |
|
539225 |
Jiya Eco-Prd |
XT |
10.00 |
5.84 |
6.00 |
6.08 |
5.80 |
5.95 |
1.88 |
5055 |
0.30 |
20 |
-0.94 |
18.36 |
4.42 |
|
536493 |
JK Agri Gene |
X |
10.00 |
559.90 |
561.80 |
573.00 |
551.00 |
567.25 |
1.31 |
2972 |
16.79 |
118 |
-70.38 |
969.05 |
363.00 |
|
532644 |
JK Cements |
A1 |
10.00 |
3008.90 |
3025.00 |
3053.55 |
2962.55 |
2993.70 |
-0.51 |
863 |
25.93 |
269 |
35.18 |
3146.00 |
949.30 |
|
500380 |
JK Laksh.Cem |
A1 |
5.00 |
439.45 |
445.65 |
466.90 |
435.00 |
443.55 |
0.93 |
77572 |
352.03 |
3070 |
14.84 |
466.90 |
181.25 |
|
532162 |
JK Paper |
A1 |
10.00 |
144.55 |
143.75 |
149.00 |
143.75 |
146.25 |
1.18 |
192369 |
281.75 |
1632 |
12.59 |
167.40 |
85.50 |
|
530007 |
JK Tyre & In |
A1 |
2.00 |
120.30 |
120.00 |
122.85 |
118.60 |
119.20 |
-0.91 |
51318 |
61.86 |
857 |
35.37 |
146.75 |
43.25 |
|
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 | |
|
506522 |
JL Morison |
X |
10.00 |
1990.00 |
1984.00 |
1989.00 |
1915.05 |
1989.00 |
-0.05 |
26 |
0.50 |
9 |
92.38 |
2170.00 |
1553.70 |
|
523405 |
JM Financial |
A1 |
1.00 |
85.65 |
85.75 |
85.95 |
83.90 |
84.25 |
-1.63 |
27584 |
23.36 |
286 |
14.75 |
101.60 |
55.50 |
|
522263 |
JMC Projects |
A1 |
2.00 |
81.40 |
82.15 |
84.35 |
81.80 |
83.65 |
2.76 |
15100 |
12.58 |
179 |
-11.47 |
93.85 |
31.90 |
|
513691 |
JMT Auto |
T |
1.00 |
2.56 |
2.59 |
2.59 |
2.52 |
2.57 |
0.39 |
51544 |
1.31 |
125 |
-1.48 |
7.23 |
1.41 |
|
500147 |
John Cocker. |
X |
10.00 |
835.40 |
844.90 |
849.90 |
841.00 |
841.15 |
0.69 |
189 |
1.60 |
14 |
-26.67 |
880.00 |
432.00 |
|
523398 |
Johnson Cont |
A1 |
10.00 |
2624.05 |
2628.05 |
2637.00 |
2589.10 |
2612.10 |
-0.46 |
403 |
10.55 |
81 |
-1707.25 |
2936.70 |
2000.00 |
|
531861 |
Joindre Capi |
X |
10.00 |
17.05 |
17.10 |
17.45 |
16.40 |
16.45 |
-3.52 |
4817 |
0.80 |
29 |
8.94 |
21.60 |
10.00 |
|
542446 |
Jonjua Overs |
M |
10.00 |
61.00 |
61.00 |
61.00 |
61.00 |
61.00 |
0.00 |
13000 |
7.93 |
3 |
1016.67 |
95.50 |
28.14 |
|
505750 |
Josts Engg. |
X |
10.00 |
579.35 |
570.00 |
587.95 |
551.30 |
575.65 |
-0.64 |
35 |
0.20 |
13 |
-48.21 |
836.80 |
461.00 |
|
530915 |
JRF Foods |
XT |
10.00 |
3.00 |
3.00 |
3.00 |
2.85 |
3.00 |
0.00 |
4930 |
0.15 |
7 |
-0.59 |
4.67 |
2.02 |
|
533148 |
JSW Energy |
A1 |
10.00 |
88.55 |
89.90 |
103.90 |
88.00 |
100.15 |
13.10 |
1882118 |
1826.06 |
10069 |
20.65 |
103.90 |
36.35 |
|
532642 |
JSW Holdings |
A1 |
10.00 |
4026.90 |
4050.00 |
4123.00 |
3900.00 |
3975.45 |
-1.28 |
85 |
3.42 |
62 |
59.86 |
4299.00 |
1422.00 |
|
500228 |
JSW Steel |
A1 |
1.00 |
614.30 |
619.20 |
630.85 |
597.25 |
620.60 |
1.03 |
1992917 |
12217.57 |
30616 |
38.03 |
638.90 |
152.75 |
|
513446 |
JSWIspatSpPr |
B |
10.00 |
33.35 |
35.00 |
35.00 |
33.35 |
35.00 |
4.95 |
759753 |
265.02 |
960 |
129.63 |
37.00 |
10.70 |
|
520057 |
JTEKT India |
A1 |
1.00 |
85.65 |
86.00 |
86.45 |
85.30 |
85.70 |
0.06 |
11891 |
10.21 |
271 |
-571.33 |
104.70 |
41.95 |
|
534600 |
JTL Infra |
XT |
10.00 |
552.20 |
541.20 |
541.20 |
541.20 |
541.20 |
-1.99 |
4507 |
24.39 |
67 |
46.70 |
598.30 |
65.10 |
|
533155 |
Jubilant FdW |
A1 |
10.00 |
2867.85 |
2875.00 |
2904.65 |
2861.10 |
2881.30 |
0.47 |
11652 |
335.98 |
1167 |
238.52 |
3215.00 |
1316.55 |
|
533320 |
Jubilant Ind |
B |
10.00 |
210.40 |
210.40 |
214.40 |
202.55 |
213.70 |
1.57 |
3423 |
7.18 |
149 |
19.92 |
272.90 |
86.70 |
|
543271 |
Jubilant Ing |
B |
1.00 |
322.95 |
323.00 |
340.05 |
310.20 |
334.70 |
3.64 |
59618 |
197.10 |
1120 |
-- |
349.50 |
243.60 |
|
530019 |
Jubilant Ph |
A1 |
1.00 |
704.00 |
709.00 |
749.00 |
707.00 |
736.45 |
4.61 |
12058 |
87.94 |
1134 |
13.29 |
1046.75 |
325.00 |
|
516078 |
Jumbo Bag |
Z |
10.00 |
8.17 |
8.18 |
8.18 |
8.18 |
8.18 |
0.12 |
4599 |
0.38 |
2 |
-4.87 |
12.90 |
6.65 |
|
531337 |
Jump Network |
B |
5.00 |
10.19 |
10.60 |
10.69 |
10.51 |
10.69 |
4.91 |
1736186 |
185.10 |
994 |
23.24 |
106.10 |
9.00 |
|
534623 |
Jupiter Info |
XT |
10.00 |
26.90 |
28.15 |
28.15 |
26.20 |
27.95 |
3.90 |
30566 |
8.42 |
344 |
698.75 |
40.00 |
21.60 |
|
535648 |
Just Dial |
A1 |
10.00 |
967.25 |
781.00 |
989.90 |
781.00 |
954.85 |
-1.28 |
228921 |
2182.18 |
8138 |
23.02 |
1063.00 |
306.00 |
|
532926 |
Jyothy Labs |
A1 |
1.00 |
145.35 |
146.10 |
148.50 |
146.10 |
146.50 |
0.79 |
10679 |
15.74 |
234 |
27.03 |
166.00 |
100.10 |
|
504076 |
Jyoti |
X |
10.00 |
12.92 |
12.95 |
13.56 |
12.95 |
13.56 |
4.95 |
6414 |
0.87 |
29 |
1356.00 |
17.68 |
2.50 |
|
514448 |
Jyoti Resins |
X |
10.00 |
512.50 |
531.40 |
531.40 |
508.55 |
512.65 |
0.03 |
1263 |
6.48 |
61 |
18.69 |
574.95 |
100.05 |
|
513250 |
Jyoti Struct |
Z |
2.00 |
5.92 |
6.21 |
6.21 |
6.21 |
6.21 |
4.90 |
6098 |
0.38 |
11 |
-0.02 |
8.40 |
1.42 |
|
|