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 22/09/2023
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 108.13 108.59 110.00 106.62 108.77 0.59 838143 909.12 4580 7.74 112.00 26.70
543860 J.A.Finance X 10.00 37.48 39.29 39.29 35.61 38.99 4.03 3368 1.21 34 99.97 56.27 24.70
532940 J.Kumar Infr A1 5.00 393.90 403.05 411.10 394.50 403.55 2.45 29414 117.74 2537 10.70 432.85 216.45
538539 J.Taparia P XT 10.00 43.01 43.87 43.87 43.87 43.87 2.00 58034 25.46 12 -17.62 43.87 4.80
530711 Jagan Lamps XT 10.00 63.92 63.00 66.95 63.00 64.90 1.53 3567 2.32 78 16.35 82.90 38.01
507155 Jagatjit Ind XT 10.00 122.25 122.90 122.90 120.00 121.90 -0.29 23689 28.73 120 39.84 163.00 59.55
532825 Jagjanani Tx XT 10.00 9.36 9.82 9.82 9.82 9.82 4.91 15289 1.50 20 3.88 9.82 2.10
532705 Jagran Praka B 2.00 99.35 99.00 101.50 99.00 100.45 1.11 10090 10.14 259 10.77 117.80 61.40
530601 Jagson Fin. XT 10.00 5.93 6.04 6.04 6.04 6.04 1.85 196 0.01 2 -37.75 7.57 2.40
507789 Jagsonpal Ph B 5.00 416.45 418.90 418.90 410.20 413.60 -0.68 2552 10.53 190 34.64 513.90 280.14
532976 Jai Balaji I T 10.00 409.50 409.40 429.95 406.40 426.55 4.16 25461 107.06 414 31.11 429.95 35.30
512237 Jai Corp A1 1.00 207.25 208.55 208.55 203.35 204.70 -1.23 47275 97.18 811 -163.76 249.55 114.40
523467 Jai Mata Gla XT 1.00 1.66 1.69 1.74 1.64 1.71 3.01 284281 4.87 352 -- 4.65 0.46
514312 Jaihind Synt XT 10.00 19.00 18.55 19.95 18.15 18.90 -0.53 1789 0.34 12 -1890.00 37.20 18.10
570004 Jain Irr.DVR T 2.00 30.70 31.31 31.31 31.31 31.31 1.99 3212 1.01 15 -- 40.50 15.20
500219 Jain Irrig. A1 2.00 62.58 63.99 63.99 61.41 62.66 0.13 237625 148.19 2193 4.34 69.80 26.50
526865 Jainco Proj. X 10.00 3.95 3.78 4.14 3.78 3.86 -2.28 4319 0.17 20 -128.67 5.50 2.96
505212 Jainex Aamco XT 10.00 160.00 157.05 163.40 157.05 160.00 0.00 39 0.06 6 28.93 190.75 84.00
505840 Jaipan Inds. XT 10.00 43.00 43.00 43.00 42.14 42.14 -2.00 5592 2.40 12 25.70 59.65 23.50
532532 Jaiprak.Asso A1 2.00 11.87 11.95 12.04 11.48 11.71 -1.35 2118088 248.53 2246 -2.51 14.45 6.56
532627 Jaiprakash P A1 10.00 10.43 10.45 10.60 10.22 10.42 -0.10 57046131 5950.45 18468 1042.00 10.76 5.17
538564 James Warren X 10.00 246.80 252.90 252.90 246.10 249.00 0.89 319 0.79 11 3.48 320.00 220.20
520051 Jamna Auto A1 1.00 120.05 120.00 122.75 117.90 118.30 -1.46 166978 200.76 2418 26.70 127.00 94.15
542924 Janus Corp. M 10.00 4.50 4.60 4.72 4.28 4.71 4.67 353500 16.26 59 13.08 7.49 2.91
500220 Jasch Indust X 10.00 284.25 283.00 319.40 281.00 311.40 9.55 154578 472.90 2285 16.38 319.40 120.25
526001 Jaus Polymer X 10.00 4.83 5.07 5.07 4.77 4.77 -1.24 211 0.01 2 -8.83 6.26 3.61
520066 Jay Bh.Marut B 5.00 267.45 272.85 274.10 264.55 267.30 -0.06 2921 7.82 139 32.92 344.25 125.00
513252 Jay Ushin X 10.00 812.70 814.90 814.90 792.20 814.00 0.16 128 1.04 13 41.40 899.00 475.20
524330 Jayant Agro B 5.00 196.80 197.60 203.30 197.60 200.25 1.75 1693 3.40 118 14.84 240.40 141.00
543544 Jayant Infra M 10.00 82.20 82.80 88.00 82.80 88.00 7.06 5250 4.53 7 61.11 224.99 56.20
522285 Jayaswal Nec B 10.00 36.90 36.90 38.44 36.50 37.96 2.87 52195 19.59 336 10.49 42.80 20.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531323 Jayatma Inds XT 10.00 9.89 10.00 10.00 9.95 9.95 0.61 154 0.02 4 66.33 13.00 6.23
501311 Jaybh.Credit XT 10.00 4.47 4.47 4.47 4.47 4.47 0.00 1 0.00 1 -0.91 15.21 3.52
500306 Jaykay Ent. XT 1.00 67.30 67.30 67.94 66.50 66.67 -0.94 20807 13.92 103 50.89 81.37 40.00
506910 Jays.Dyestuf X 1.00 84.96 87.80 87.80 83.50 86.09 1.33 6049 5.23 58 23.91 96.99 46.50
506520 Jayshree Che X 10.00 8.25 8.40 8.42 8.08 8.30 0.61 18091 1.49 104 -166.00 10.49 4.65
509715 Jayshree Tea B 5.00 106.91 107.45 109.30 105.00 106.95 0.04 25834 27.70 523 13.35 113.40 74.14
506943 JB Chemicals A1 1.00 1436.20 1430.00 1430.00 1371.05 1377.75 -4.07 6788 94.18 1110 47.72 1524.57 908.52
532605 JBM Auto T 2.00 1434.75 1410.00 1470.00 1409.00 1435.65 0.06 1676 24.01 141 131.83 1606.20 361.70
500223 JCT X 2.50 2.83 2.86 3.39 2.84 3.39 19.79 24397094 797.47 5940 -2.40 3.77 1.52
524592 JD Orgochem X 1.00 5.75 5.50 5.50 5.50 5.50 -4.35 100 0.01 1 -1.06 10.17 4.33
538837 Jeevan Sci.T X 10.00 58.10 60.90 60.97 58.32 59.13 1.77 4693 2.81 49 7.58 75.00 38.60
524731 Jenburkt Ph. X 10.00 689.40 693.90 702.00 661.55 685.55 -0.56 1074 7.32 125 13.10 800.00 525.35
532617 Jet Airways Z 10.00 57.07 59.37 59.37 55.10 56.38 -1.21 12456 7.05 127 -0.97 101.35 35.54
543420 Jet Freight T 5.00 9.68 9.78 9.80 9.66 9.70 0.21 5238 0.51 24 -10.54 22.40 9.24
538794 Jet Infraven M 10.00 9.45 9.45 9.92 9.45 9.92 4.97 8000 0.77 2 7.19 45.00 9.44
517063 Jetking Info X 10.00 48.90 48.00 48.80 47.00 47.50 -2.86 1705 0.81 15 -39.26 54.90 35.54
531550 Jhaveri Cred XT 10.00 138.75 145.65 145.65 145.65 145.65 4.97 1092 1.59 10 99.08 145.65 5.28
532771 JHS Svend.Lb T 10.00 21.53 21.10 21.96 21.10 21.96 2.00 29388 6.44 31 -9.94 27.26 13.14
530405 Jindal Cap. X 10.00 33.48 34.00 36.82 32.75 36.82 9.98 122146 43.94 728 263.00 36.82 18.00
511034 Jindal Drill B 5.00 578.65 595.00 595.00 563.55 571.95 -1.16 6348 36.40 605 21.02 607.75 213.00
507981 Jindal Hotel X 10.00 46.76 47.80 47.80 44.25 45.32 -3.08 5342 2.44 65 17.17 52.00 33.60
539947 Jindal Lease XT 10.00 34.21 35.92 35.92 33.52 33.53 -1.99 3001 1.07 25 -47.90 54.70 20.07
532624 Jindal Photo B 10.00 538.65 552.00 589.00 494.60 568.25 5.50 48384 261.93 2744 3.87 589.00 235.20
536773 Jindal Pol.I B 10.00 565.50 569.00 575.60 538.00 566.05 0.10 5776 31.72 791 2.44 674.00 373.40
500227 Jindal Poly A1 10.00 688.65 682.00 684.50 670.00 677.30 -1.65 8796 59.52 934 29.23 945.00 485.00
500378 Jindal Saw A1 2.00 351.50 350.70 356.20 340.60 346.70 -1.37 26833 93.45 941 12.44 390.95 77.40
532508 Jindal Stain A1 2.00 462.80 463.00 469.95 454.00 456.90 -1.27 29258 134.88 1897 17.35 541.45 120.05
532286 Jindal Steel A1 1.00 689.50 686.20 692.50 678.85 683.15 -0.92 46237 316.79 2187 24.29 722.15 386.15
531543 Jindal World B 1.00 371.60 365.85 375.55 357.95 363.20 -2.26 5408 19.69 346 83.11 477.00 246.95
543940 Jio Finl.Ser B 10.00 227.60 227.70 232.30 226.40 227.80 0.09 1091356 2493.23 17940 876.15 278.20 205.15
540311 JITF Infra T 2.00 453.40 455.10 455.10 435.00 447.85 -1.22 7535 33.26 98 -11.11 716.55 78.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523062 JJ Finance XT 10.00 17.23 17.57 17.57 17.57 17.57 1.97 673 0.12 1 40.86 38.85 11.16
536493 JK Agri Gene X 10.00 452.90 447.25 458.95 447.00 448.70 -0.93 315 1.41 27 -11.84 550.00 352.00
532644 JK Cements A1 10.00 3210.65 3249.95 3249.95 3142.05 3156.80 -1.68 1869 59.27 577 64.48 3477.25 2425.55
500380 JK Laksh.Cem A1 5.00 639.40 637.95 648.15 628.00 644.85 0.85 7164 45.53 785 23.29 897.00 528.00
532162 JK Paper A1 10.00 381.15 381.35 386.75 377.50 383.20 0.54 28969 110.85 1016 5.22 452.50 306.60
530007 JK Tyre & In A1 2.00 265.50 266.05 280.95 264.25 278.25 4.80 130814 361.94 2976 18.07 286.00 141.65
523405 JM Financial A1 1.00 85.61 86.00 86.10 84.25 85.41 -0.23 92201 78.54 694 13.75 95.77 57.38
511092 JMD Ventures X 10.00 25.34 25.79 25.79 25.64 25.72 1.50 26521 6.82 101 -22.96 28.16 7.83
538834 JMJ Fintech XT 10.00 20.04 20.99 20.99 19.51 19.89 -0.75 3556 0.71 55 22.10 32.26 12.10
500147 John Cocker. X 10.00 2860.30 2929.80 2930.00 2855.25 2913.30 1.85 1773 51.32 169 63.79 3030.00 1132.40
523398 Johnson Cont A1 10.00 1234.05 1240.80 1245.00 1221.35 1224.80 -0.75 3578 43.97 410 -27.48 1469.00 937.95
532154 Johnson Phar X 1.00 0.54 0.55 0.56 0.54 0.55 1.85 3031801 16.66 1805 -18.33 0.83 0.36
531861 Joindre Capi X 10.00 39.28 37.55 40.40 35.01 39.00 -0.71 47625 18.24 374 17.73 45.50 27.99
542446 Jonjua Overs M 10.00 12.80 12.23 12.23 12.23 12.23 -4.45 3460 0.42 1 305.75 17.48 8.03
505750 Josts Engg. XT 2.00 376.05 376.05 379.00 370.40 370.65 -1.44 410 1.54 22 26.40 469.40 176.40
504080 JSL Ltd. XT 10.00 502.75 503.95 504.00 478.10 491.00 -2.34 333 1.64 10 10.92 666.05 195.00
533148 JSW Energy A1 10.00 394.20 397.45 424.80 396.95 421.85 7.01 505290 2091.05 10774 57.47 437.00 204.80
532642 JSW Holdings B 10.00 4639.35 4544.95 4730.85 4544.95 4727.35 1.90 325 15.13 57 14.98 5161.95 3672.05
500228 JSW Steel A1 1.00 778.05 779.95 783.00 772.55 774.30 -0.48 52895 411.90 2551 33.16 840.00 614.05
520057 JTEKT India B 1.00 143.90 143.90 146.35 142.45 143.45 -0.31 17785 25.64 532 41.58 201.10 88.60
534600 JTL Inds. B 2.00 212.60 213.75 225.95 212.30 224.25 5.48 34267 75.14 1000 36.82 227.85 106.95
533155 Jubilant FdW A1 2.00 535.35 536.75 536.75 525.10 530.45 -0.92 30891 163.83 1049 130.01 652.20 412.20
533320 Jubilant Ind B 10.00 665.65 665.00 676.75 657.00 670.50 0.73 753 5.01 127 16.66 745.00 356.40
543271 Jubilant Ing A1 1.00 470.25 470.00 476.35 466.60 470.70 0.10 28276 133.44 1770 26.22 592.45 350.80
530019 Jubilant Ph A1 1.00 431.80 433.05 435.80 425.95 428.60 -0.74 21043 90.53 1852 -67.18 484.55 268.80
536073 Julien Agro XT 10.00 23.50 23.50 24.50 23.50 24.41 3.87 2497 0.61 22 1220.50 26.13 12.00
516078 Jumbo Bag XT 10.00 26.35 26.50 26.50 25.05 26.30 -0.19 3013 0.76 27 16.44 34.90 17.01
534623 Jupiter Info X 10.00 21.85 22.14 22.39 21.70 22.11 1.19 17198 3.81 192 4.83 25.00 15.05
543980 Jupiter Life B 10.00 1051.50 1057.50 1068.30 1048.95 1063.90 1.18 23352 247.31 1696 95.67 1107.50 960.00
533272 Jupiter Wag. B 10.00 319.00 326.00 326.00 303.05 303.25 -4.94 265635 811.13 3120 68.76 412.50 66.90
535648 Just Dial A1 10.00 698.55 699.10 710.90 694.80 708.85 1.47 6698 47.02 859 20.45 878.55 535.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531035 Justride Ent XT 10.00 30.42 31.02 31.02 31.02 31.02 1.97 45 0.01 2 28.46 31.02 8.21
532926 Jyothy Labs A1 1.00 350.60 352.05 355.45 347.60 349.15 -0.41 14086 49.56 626 44.59 390.00 174.55
504076 Jyoti XT 10.00 56.34 57.46 57.46 57.46 57.46 1.99 10562 6.07 33 34.20 57.46 12.06
514448 Jyoti Resins A1 10.00 1695.35 1685.00 1697.00 1646.00 1686.95 -0.50 8801 147.77 1295 38.11 1795.00 1055.60
513250 Jyoti Struct T 2.00 13.70 13.43 13.43 13.43 13.43 -1.97 438715 58.92 179 -95.93 18.60 5.18