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 28/09/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 36.20 36.55 36.95 36.10 36.60 1.10 461678 168.64 1685 6.13 44.35 14.10
532940 J.Kumar Infr A1 5.00 185.25 188.60 189.10 185.90 187.80 1.38 17795 33.37 468 12.16 231.00 88.00
538539 J.Taparia P XT 10.00 1.33 1.27 1.27 1.27 1.27 -4.51 1500 0.02 4 -18.14 2.13 0.37
530711 Jagan Lamps X 10.00 48.90 49.70 49.70 46.25 47.30 -3.27 11198 5.37 169 14.83 74.00 15.35
507155 Jagatjit Ind XT 10.00 63.00 63.00 64.95 60.05 63.75 1.19 1806 1.14 23 54.49 83.90 28.15
532705 Jagran Praka A1 2.00 60.35 60.75 61.30 59.15 59.60 -1.24 6029 3.61 212 12.49 71.50 29.55
507789 Jagsonpal Ph B 5.00 149.70 152.30 171.00 152.25 159.05 6.25 63973 104.49 2033 19.49 203.25 37.00
532976 Jai Balaji I B 10.00 51.75 52.45 52.45 50.50 51.35 -0.77 1829 0.93 85 14.80 70.35 14.51
512237 Jai Corp A1 1.00 132.15 132.00 134.65 129.40 130.75 -1.06 306413 404.90 2645 21.65 172.85 79.35
570004 Jain Irr.DVR B 2.00 22.80 23.85 23.85 22.30 22.55 -1.10 4702 1.07 63 -- 25.70 9.30
500219 Jain Irrig. A1 2.00 36.10 36.15 36.95 35.05 35.55 -1.52 408402 146.42 1340 -7.80 40.50 12.90
539119 Jain Marmo XT 10.00 14.75 14.10 15.45 14.05 15.45 4.75 962 0.14 12 96.56 29.05 14.05
532033 Jain Studios Z 10.00 2.10 2.00 2.10 2.00 2.10 0.00 11001 0.22 4 -5.38 3.15 1.25
526865 Jainco Proj. XT 10.00 4.05 4.15 4.15 3.85 3.85 -4.94 5557 0.21 20 -- 7.15 0.45
505212 Jainex Aamco XT 10.00 52.85 50.25 50.25 50.25 50.25 -4.92 86 0.04 4 8.10 70.10 39.00
505840 Jaipan Inds. X 10.00 9.19 9.10 9.35 8.85 9.27 0.87 8204 0.76 17 61.80 13.80 5.76
532532 Jaiprak.Asso A1 2.00 8.32 8.30 8.48 8.07 8.15 -2.04 1413268 115.98 2499 -3.23 15.90 2.95
532627 Jaiprakash P B 10.00 4.26 4.26 4.31 4.16 4.21 -1.17 10611767 446.96 8586 11.69 6.85 2.20
538564 James Warren X 10.00 219.35 216.00 220.00 211.00 213.85 -2.51 4780 10.25 98 3.56 299.75 102.75
520051 Jamna Auto A1 1.00 91.80 93.00 93.00 89.70 90.60 -1.31 39118 35.68 610 34.32 100.00 39.75
500220 Jasch Indust X 10.00 127.80 127.80 129.95 124.05 127.60 -0.16 9043 11.51 257 40.77 174.00 23.80
519319 Jatalia Glob XT 10.00 3.90 3.71 4.09 3.71 4.09 4.87 536 0.02 8 -0.17 7.44 3.26
526001 Jaus Polymer X 10.00 4.09 4.09 4.09 3.90 3.90 -4.65 400 0.02 5 -1.10 6.80 3.25
520066 Jay Bh.Marut B 5.00 201.50 201.00 219.75 201.00 210.00 4.22 30771 64.93 1740 18.07 269.00 98.75
513252 Jay Ushin X 10.00 480.00 471.00 487.95 458.00 487.70 1.60 463 2.18 23 24.81 616.00 387.20
524330 Jayant Agro B 5.00 249.50 248.75 251.60 245.80 247.20 -0.92 4936 12.25 408 11.85 322.90 91.00
522285 Jayaswal Nec T 10.00 19.60 20.20 20.55 20.00 20.55 4.85 110537 22.52 180 -37.36 27.30 2.65
539005 Jayatma Entp X 10.00 24.00 25.20 25.20 25.20 25.20 5.00 5 0.00 2 32.73 25.20 19.00
500306 Jaykay Ent. X 1.00 54.25 55.70 56.95 53.50 56.95 4.98 53936 30.00 203 8.58 79.80 3.55
533207 Jaypee Infra B 10.00 1.91 1.93 1.98 1.86 1.90 -0.52 963611 18.15 7105 -0.13 4.21 1.12
506910 Jays.Dyestuf X 1.00 80.90 80.00 80.50 78.10 79.05 -2.29 5919 4.69 65 12.37 102.00 36.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506520 Jayshree Che XT 10.00 5.93 5.99 6.22 5.65 6.22 4.89 29591 1.80 82 -207.33 8.60 3.14
509715 Jayshree Tea B 5.00 105.15 105.10 105.90 102.50 103.95 -1.14 17840 18.58 796 17.21 145.00 55.90
506943 JB Chemicals A1 2.00 1869.55 1891.00 1984.75 1815.00 1955.00 4.57 28887 552.53 3632 33.78 1984.75 892.60
514034 JBF Inds. T 10.00 25.00 23.75 23.90 23.75 23.75 -5.00 81517 19.36 162 -1.08 50.20 6.80
532605 JBM Auto B 5.00 528.05 538.70 543.00 516.85 529.00 0.18 38106 202.21 2380 28.64 549.00 225.00
500223 JCT X 2.50 2.77 2.80 2.87 2.79 2.85 2.89 1864571 52.64 1258 71.25 4.38 0.73
524592 JD Orgochem XT 1.00 4.30 4.51 4.51 4.09 4.51 4.88 10684 0.48 18 -8.05 7.30 2.60
538837 Jeevan Sci.T X 10.00 91.05 90.40 94.40 90.00 91.00 -0.05 8112 7.36 118 8.90 124.00 20.60
524731 Jenburkt Ph. X 10.00 485.00 485.00 485.00 480.25 484.40 -0.12 958 4.63 59 11.03 570.00 350.00
532617 Jet Airways Z 10.00 100.65 95.65 95.65 95.65 95.65 -4.97 33423 31.97 516 -0.26 165.00 27.00
517063 Jetking Info X 10.00 36.80 37.55 37.55 34.50 35.10 -4.62 665 0.24 20 83.57 52.00 30.15
540850 Jhandewala.F M 10.00 6.51 6.83 6.83 6.83 6.83 4.92 2000 0.14 1 2.94 10.90 4.88
532771 JHS Svend.Lb B 10.00 24.25 24.70 24.85 23.80 24.05 -0.82 17723 4.28 289 44.54 33.30 17.55
511618 JIK Inds. T 10.00 0.53 0.53 0.53 0.53 0.53 0.00 2000 0.01 1 -13.25 0.85 0.37
542653 Jinaam's Drs MT 10.00 3.24 3.15 3.30 3.08 3.28 1.23 30000 0.95 11 0.93 8.85 2.54
530405 Jindal Cap. X 10.00 14.05 13.35 14.75 13.35 14.75 4.98 7094 0.95 23 21.38 21.35 4.28
511034 Jindal Drill B 5.00 138.35 141.30 145.90 138.70 141.50 2.28 31936 45.30 1209 36.28 153.55 68.10
507981 Jindal Hotel X 10.00 35.90 36.45 36.45 33.70 35.40 -1.39 11065 3.87 97 -2.21 41.70 19.14
539947 Jindal Lease XT 10.00 12.35 12.35 12.35 12.35 12.35 0.00 61 0.01 2 -176.43 20.26 7.24
532624 Jindal Photo B 10.00 116.50 114.35 122.30 112.00 122.30 4.98 12119 14.64 130 0.44 122.30 10.55
536773 Jindal Pol.I B 10.00 60.80 63.80 63.80 63.80 63.80 4.93 1050 0.67 3 0.20 63.80 10.22
500227 Jindal Poly A1 10.00 1001.10 1000.00 1018.40 992.00 1005.70 0.46 10536 106.04 915 4.93 1168.15 410.60
500378 Jindal Saw A1 2.00 112.65 113.60 113.60 111.05 111.80 -0.75 84140 94.53 1477 7.44 147.65 58.20
539597 Jindal St(H) A1 2.00 275.95 276.35 286.15 274.95 282.95 2.54 33148 92.94 1150 5.83 308.95 81.00
532508 Jindal Stain A1 2.00 156.65 157.90 158.60 155.15 156.25 -0.26 92181 144.73 1352 9.02 174.35 42.30
532286 Jindal Steel A1 1.00 358.00 360.00 365.80 356.25 361.25 0.91 604623 2183.95 7596 9.97 501.60 179.30
531543 Jindal World B 1.00 87.20 87.35 94.25 86.90 92.00 5.50 160225 145.46 1672 23.65 94.25 44.00
540311 JITF Infra T 2.00 170.20 178.70 178.70 178.70 178.70 4.99 4364 7.80 44 -3.09 178.70 6.30
523062 JJ Finance XT 10.00 9.49 9.96 9.96 9.96 9.96 4.95 1000 0.10 2 8.51 9.96 4.40
536493 JK Agri Gene X 10.00 696.70 684.40 710.00 684.40 695.45 -0.18 1400 9.70 127 29.33 1031.80 480.00
532644 JK Cements A1 10.00 3121.35 3142.70 3144.95 3051.50 3092.80 -0.91 2358 73.02 639 28.15 3690.00 1503.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500380 JK Laksh.Cem A1 5.00 625.45 625.90 646.85 621.90 624.95 -0.08 29355 185.41 1722 15.08 815.25 252.95
532162 JK Paper A1 10.00 232.55 234.00 235.05 226.15 227.00 -2.39 137410 315.71 3451 11.29 284.80 86.30
530007 JK Tyre & In A1 2.00 150.95 152.00 152.70 148.35 149.10 -1.23 142667 214.03 2338 6.51 166.00 55.25
506522 JL Morison X 10.00 1865.00 1865.00 1865.00 1865.00 1865.00 0.00 3 0.06 1 39.61 2250.00 1701.00
523405 JM Financial A1 1.00 92.95 93.65 94.10 92.50 93.20 0.27 143950 134.59 1195 12.70 117.55 74.35
522263 JMC Projects A1 2.00 98.25 98.80 100.30 98.80 99.40 1.17 4222 4.20 265 105.74 130.00 45.00
513691 JMT Auto B 1.00 2.82 2.85 2.85 2.68 2.72 -3.55 178845 4.89 282 -1.56 3.96 2.20
500147 John Cocker. X 10.00 949.10 950.00 960.50 940.00 941.70 -0.78 1174 11.13 45 -23.23 1160.00 700.00
523398 Johnson Cont A1 10.00 2169.90 2161.95 2182.10 2160.00 2165.85 -0.19 469 10.17 168 129.93 2936.70 2080.00
532154 Johnson Phar XT 10.00 3.42 3.59 3.59 3.59 3.59 4.97 3189 0.11 6 71.80 5.00 2.10
531861 Joindre Capi XT 10.00 26.95 26.70 26.70 25.70 26.10 -3.15 6363 1.66 42 7.35 34.90 13.90
542446 Jonjua Overs M 10.00 11.61 12.19 12.19 12.19 12.19 5.00 50167 6.12 13 243.80 84.13 10.02
538092 Joonktolle T X 10.00 124.50 115.40 130.50 115.40 122.95 -1.24 277 0.32 12 -4.62 156.75 92.55
505750 Josts Engg. X 5.00 497.30 476.35 493.95 476.35 480.00 -3.48 382 1.84 18 27.73 663.90 231.55
530985 JPT Secur. XT 10.00 11.45 11.45 11.45 11.35 11.35 -0.87 29 0.00 4 -66.76 13.25 5.05
530915 JRF Foods XT 10.00 4.24 4.07 4.45 4.05 4.05 -4.48 8323 0.34 35 -0.44 5.50 2.35
504080 JSL Ltd. XT 10.00 222.65 232.00 232.50 214.00 229.90 3.26 38 0.09 7 11.25 272.14 67.00
533148 JSW Energy T 10.00 350.10 347.90 367.60 341.25 366.95 4.81 201945 731.89 3506 76.93 367.60 54.65
532642 JSW Holdings A1 10.00 4759.20 4900.00 5032.00 4646.10 4688.45 -1.49 455 21.54 203 64.53 6000.05 2165.00
500228 JSW Steel A1 1.00 649.50 649.50 667.65 648.35 660.65 1.72 491063 3228.78 7796 11.11 776.50 275.05
513446 JSWIspatSpPr B 10.00 32.50 32.55 32.95 32.15 32.25 -0.77 80549 26.19 532 3.54 67.60 16.25
520057 JTEKT India A1 1.00 107.95 106.40 108.70 105.60 106.90 -0.97 20977 22.49 772 54.54 132.75 72.00
534600 JTL Infra X 10.00 888.15 908.00 909.00 875.00 889.55 0.16 96358 853.75 545 35.13 945.00 111.00
533155 Jubilant FdW A1 10.00 4071.80 4095.00 4095.00 3966.00 4004.85 -1.64 11717 471.31 1850 140.92 4271.00 2099.60
533320 Jubilant Ind B 10.00 501.00 508.00 508.75 492.45 498.10 -0.58 843 4.21 200 49.12 596.75 118.40
543271 Jubilant Ing B 1.00 756.40 756.65 760.75 725.10 735.85 -2.72 50047 369.10 2318 -- 803.35 243.60
530019 Jubilant Ph A1 1.00 610.45 615.05 615.25 605.00 614.20 0.61 10647 64.77 572 10.77 1046.75 584.95
516078 Jumbo Bag Z 10.00 14.80 15.25 15.54 14.95 15.54 5.00 14435 2.22 23 4.41 18.54 6.91
531337 Jump Network B 5.00 8.48 8.70 8.70 8.25 8.32 -1.89 87399 7.34 204 18.09 98.45 4.99
534623 Jupiter Info X 10.00 22.10 22.40 22.40 21.50 21.85 -1.13 5955 1.31 87 62.43 35.10 19.75
535648 Just Dial A1 10.00 986.35 989.95 990.00 985.00 988.55 0.22 20451 202.00 1167 64.87 1138.00 362.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532926 Jyothy Labs A1 1.00 166.70 168.35 168.95 166.40 167.90 0.72 8806 14.77 378 32.79 187.20 128.40
504076 Jyoti X 10.00 10.06 10.87 10.88 9.78 10.50 4.37 8779 0.94 55 -11.67 17.68 6.76
514448 Jyoti Resins X 10.00 805.70 827.90 827.90 786.00 790.20 -1.92 2294 18.25 156 21.56 960.00 207.90
513250 Jyoti Struct Z 2.00 15.72 15.25 16.20 15.20 15.41 -1.97 80481 12.44 123 -0.04 16.73 2.91