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 |
25.70 |
25.85 |
27.00 |
25.80 |
26.75 |
4.09 |
264245 |
69.43 |
1559 |
5.19 |
48.20 |
23.80 |
|
532940 |
J.Kumar Infr |
A1 |
5.00 |
290.70 |
290.00 |
297.00 |
288.60 |
291.75 |
0.36 |
62553 |
182.70 |
2274 |
10.72 |
310.65 |
149.05 |
|
538539 |
J.Taparia P |
X |
10.00 |
2.80 |
2.80 |
2.80 |
2.80 |
2.80 |
0.00 |
971 |
0.03 |
7 |
-280.00 |
10.03 |
1.27 |
|
530711 |
Jagan Lamps |
X |
10.00 |
50.60 |
53.20 |
53.20 |
50.20 |
50.80 |
0.40 |
6808 |
3.53 |
51 |
15.21 |
85.00 |
42.80 |
|
507155 |
Jagatjit Ind |
XT |
10.00 |
55.60 |
56.80 |
58.30 |
54.10 |
55.60 |
0.00 |
1352 |
0.77 |
10 |
556.00 |
86.95 |
53.10 |
|
532705 |
Jagran Praka |
B |
2.00 |
49.85 |
49.95 |
53.25 |
49.90 |
51.55 |
3.41 |
11048 |
5.70 |
496 |
6.11 |
81.90 |
47.50 |
|
507789 |
Jagsonpal Ph |
B |
5.00 |
330.45 |
338.25 |
340.65 |
328.20 |
337.25 |
2.06 |
1689 |
5.65 |
450 |
45.09 |
369.55 |
133.35 |
|
532976 |
Jai Balaji I |
B |
10.00 |
39.35 |
39.70 |
40.45 |
39.25 |
40.00 |
1.65 |
3280 |
1.30 |
74 |
8.02 |
70.35 |
36.25 |
|
512237 |
Jai Corp |
A1 |
1.00 |
114.50 |
115.70 |
117.50 |
115.35 |
116.60 |
1.83 |
165106 |
192.65 |
2164 |
39.53 |
172.85 |
95.80 |
|
514312 |
Jaihind Synt |
XT |
10.00 |
23.70 |
23.90 |
24.00 |
23.90 |
24.00 |
1.27 |
1021 |
0.24 |
10 |
1200.00 |
33.00 |
4.43 |
|
570004 |
Jain Irr.DVR |
B |
2.00 |
19.40 |
20.50 |
20.50 |
19.35 |
19.50 |
0.52 |
2640 |
0.53 |
23 |
-- |
30.35 |
15.95 |
|
500219 |
Jain Irrig. |
A1 |
2.00 |
35.25 |
35.90 |
35.90 |
35.20 |
35.45 |
0.57 |
281212 |
100.30 |
933 |
6.60 |
53.50 |
25.00 |
|
532033 |
Jain Studios |
Z |
10.00 |
2.69 |
2.69 |
2.69 |
2.69 |
2.69 |
0.00 |
1 |
0.00 |
1 |
-6.90 |
4.20 |
1.81 |
|
526865 |
Jainco Proj. |
X |
10.00 |
5.37 |
5.11 |
5.12 |
5.11 |
5.12 |
-4.66 |
2152 |
0.11 |
17 |
512.00 |
15.91 |
3.17 |
|
505212 |
Jainex Aamco |
XT |
10.00 |
83.45 |
83.45 |
87.60 |
80.00 |
80.00 |
-4.13 |
238 |
0.20 |
11 |
8.27 |
171.25 |
39.00 |
|
505840 |
Jaipan Inds. |
XT |
10.00 |
15.25 |
14.55 |
16.00 |
14.55 |
15.20 |
-0.33 |
1896 |
0.28 |
9 |
46.06 |
20.20 |
8.10 |
|
532532 |
Jaiprak.Asso |
A1 |
2.00 |
7.40 |
7.56 |
7.68 |
7.47 |
7.56 |
2.16 |
646064 |
48.80 |
2338 |
-1.26 |
13.80 |
7.01 |
|
532627 |
Jaiprakash P |
A1 |
10.00 |
6.27 |
6.35 |
6.39 |
6.26 |
6.30 |
0.48 |
4359435 |
275.31 |
7580 |
39.38 |
11.22 |
3.37 |
|
538564 |
James Warren |
X |
10.00 |
202.95 |
217.00 |
217.00 |
202.10 |
209.70 |
3.33 |
270 |
0.57 |
29 |
2.93 |
299.75 |
181.85 |
|
520051 |
Jamna Auto |
A1 |
1.00 |
128.50 |
130.00 |
130.00 |
126.70 |
127.75 |
-0.58 |
68579 |
87.79 |
1180 |
36.19 |
135.55 |
78.20 |
|
542924 |
Janus Corp. |
M |
10.00 |
7.89 |
7.53 |
7.89 |
7.50 |
7.50 |
-4.94 |
24000 |
1.81 |
16 |
8.93 |
110.30 |
6.80 |
|
500220 |
Jasch Indust |
X |
10.00 |
159.20 |
162.65 |
163.00 |
158.10 |
159.10 |
-0.06 |
10238 |
16.44 |
166 |
8.91 |
210.00 |
107.00 |
|
519319 |
Jatalia Glob |
Z |
10.00 |
4.40 |
4.18 |
4.18 |
4.18 |
4.18 |
-5.00 |
3 |
0.00 |
3 |
-0.17 |
6.36 |
3.20 |
|
526001 |
Jaus Polymer |
X |
10.00 |
3.60 |
3.78 |
3.78 |
3.78 |
3.78 |
5.00 |
20 |
0.00 |
1 |
-7.00 |
8.42 |
3.25 |
|
520066 |
Jay Bh.Marut |
B |
5.00 |
156.25 |
167.00 |
167.00 |
152.85 |
154.25 |
-1.28 |
2294 |
3.54 |
100 |
23.73 |
239.80 |
123.50 |
|
513252 |
Jay Ushin |
X |
10.00 |
447.80 |
418.00 |
465.00 |
418.00 |
424.20 |
-5.27 |
140 |
0.63 |
10 |
21.58 |
628.00 |
404.00 |
|
524330 |
Jayant Agro |
B |
5.00 |
201.95 |
205.20 |
211.60 |
203.00 |
205.00 |
1.51 |
2399 |
4.96 |
200 |
6.94 |
322.90 |
187.00 |
|
522285 |
Jayaswal Nec |
B |
10.00 |
22.95 |
23.30 |
27.50 |
23.00 |
27.40 |
19.39 |
338485 |
89.27 |
1070 |
0.78 |
32.80 |
17.14 |
|
531323 |
Jayatma Inds |
X |
10.00 |
7.60 |
7.40 |
7.40 |
7.40 |
7.40 |
-2.63 |
500 |
0.04 |
3 |
16.82 |
16.17 |
7.32 |
|
501311 |
Jaybh.Credit |
X |
10.00 |
8.70 |
9.00 |
9.00 |
9.00 |
9.00 |
3.45 |
5 |
0.00 |
1 |
-5.17 |
9.31 |
4.38 |
|
500306 |
Jaykay Ent. |
X |
1.00 |
58.95 |
58.80 |
60.30 |
58.80 |
60.00 |
1.78 |
6669 |
3.98 |
47 |
16.95 |
94.60 |
38.00 |
|
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 | |
|
533207 |
Jaypee Infra |
T |
10.00 |
2.09 |
2.15 |
2.15 |
2.10 |
2.13 |
1.91 |
85530 |
1.82 |
98 |
-0.12 |
5.05 |
1.68 |
|
506910 |
Jays.Dyestuf |
X |
1.00 |
70.00 |
71.40 |
71.40 |
70.00 |
70.05 |
0.07 |
255 |
0.18 |
9 |
8.53 |
102.00 |
60.00 |
|
506520 |
Jayshree Che |
X |
10.00 |
5.89 |
6.06 |
6.50 |
6.06 |
6.16 |
4.58 |
11170 |
0.70 |
66 |
-51.33 |
10.51 |
4.61 |
|
509715 |
Jayshree Tea |
B |
5.00 |
87.45 |
88.60 |
89.05 |
86.70 |
87.80 |
0.40 |
459 |
0.40 |
19 |
10.73 |
145.00 |
73.60 |
|
506943 |
JB Chemicals |
A1 |
2.00 |
1595.60 |
1595.65 |
1602.15 |
1587.50 |
1592.35 |
-0.20 |
350 |
5.58 |
117 |
31.94 |
1984.75 |
1339.05 |
|
514034 |
JBF Inds. |
B |
10.00 |
11.40 |
11.15 |
11.49 |
11.10 |
11.36 |
-0.35 |
6773 |
0.77 |
54 |
-0.52 |
42.00 |
11.00 |
|
532605 |
JBM Auto |
B |
2.00 |
433.35 |
449.00 |
449.00 |
415.10 |
420.65 |
-2.93 |
19309 |
83.45 |
2354 |
31.82 |
675.98 |
164.00 |
|
500223 |
JCT |
X |
2.50 |
3.11 |
3.14 |
3.16 |
2.96 |
3.01 |
-3.22 |
3935125 |
118.70 |
1877 |
27.36 |
8.27 |
2.27 |
|
538837 |
Jeevan Sci.T |
X |
10.00 |
61.70 |
61.10 |
62.30 |
59.55 |
60.45 |
-2.03 |
10824 |
6.53 |
88 |
7.75 |
229.45 |
55.55 |
|
524731 |
Jenburkt Ph. |
X |
10.00 |
519.75 |
528.60 |
533.90 |
500.00 |
522.40 |
0.51 |
645 |
3.31 |
79 |
10.75 |
699.70 |
452.00 |
|
532617 |
Jet Airways |
Z |
10.00 |
103.60 |
105.00 |
108.75 |
102.05 |
108.75 |
4.97 |
21700 |
23.47 |
253 |
-1.60 |
137.60 |
65.10 |
|
543420 |
Jet Freight |
B |
5.00 |
25.50 |
25.50 |
26.75 |
24.30 |
24.85 |
-2.55 |
5994 |
1.51 |
148 |
20.37 |
47.17 |
20.50 |
|
517063 |
Jetking Info |
X |
10.00 |
40.55 |
40.55 |
40.70 |
39.35 |
39.35 |
-2.96 |
950 |
0.38 |
10 |
13.34 |
80.60 |
32.00 |
|
543286 |
Jetmall Spic |
M |
10.00 |
25.05 |
23.25 |
23.45 |
23.00 |
23.35 |
-6.79 |
78000 |
18.17 |
8 |
93.40 |
33.85 |
15.00 |
|
532771 |
JHS Svend.Lb |
B |
10.00 |
22.00 |
22.60 |
22.60 |
21.60 |
22.20 |
0.91 |
5746 |
1.27 |
104 |
-35.81 |
33.40 |
19.45 |
|
530405 |
Jindal Cap. |
X |
10.00 |
24.55 |
24.45 |
25.70 |
24.05 |
25.30 |
3.05 |
1135 |
0.28 |
21 |
40.81 |
41.15 |
12.37 |
|
511034 |
Jindal Drill |
B |
5.00 |
180.00 |
180.00 |
183.45 |
180.00 |
181.50 |
0.83 |
1346 |
2.45 |
110 |
8.16 |
273.00 |
114.50 |
|
507981 |
Jindal Hotel |
X |
10.00 |
33.55 |
35.95 |
36.00 |
33.50 |
34.70 |
3.43 |
2167 |
0.76 |
36 |
-10.12 |
54.95 |
27.10 |
|
532624 |
Jindal Photo |
B |
10.00 |
218.45 |
222.00 |
224.20 |
219.70 |
222.55 |
1.88 |
528 |
1.18 |
33 |
0.36 |
485.20 |
71.10 |
|
536773 |
Jindal Pol.I |
B |
10.00 |
276.00 |
279.00 |
289.80 |
278.20 |
289.80 |
5.00 |
422 |
1.21 |
27 |
0.38 |
462.80 |
37.50 |
|
500227 |
Jindal Poly |
A1 |
10.00 |
971.95 |
983.05 |
986.70 |
970.00 |
981.00 |
0.93 |
2372 |
23.22 |
393 |
3.59 |
1444.40 |
867.80 |
|
500378 |
Jindal Saw |
A1 |
2.00 |
78.05 |
78.65 |
80.80 |
78.25 |
80.25 |
2.82 |
44617 |
35.36 |
1388 |
6.23 |
147.65 |
75.10 |
|
539597 |
Jindal St(H) |
A1 |
2.00 |
202.10 |
205.60 |
216.50 |
202.00 |
212.65 |
5.22 |
5343 |
11.14 |
479 |
2.58 |
433.50 |
189.20 |
|
532508 |
Jindal Stain |
A1 |
2.00 |
99.75 |
100.50 |
104.65 |
100.00 |
103.65 |
3.91 |
75334 |
76.99 |
1675 |
2.90 |
224.60 |
95.05 |
|
532286 |
Jindal Steel |
A1 |
1.00 |
333.80 |
340.00 |
352.90 |
333.55 |
350.65 |
5.05 |
309592 |
1062.92 |
7139 |
6.22 |
577.70 |
304.20 |
|
531543 |
Jindal World |
T |
1.00 |
222.25 |
225.00 |
227.90 |
217.00 |
225.00 |
1.24 |
971 |
2.15 |
19 |
41.28 |
387.75 |
57.30 |
|
540311 |
JITF Infra |
T |
2.00 |
128.00 |
129.70 |
131.00 |
126.15 |
128.00 |
0.00 |
2098 |
2.69 |
27 |
-2.29 |
336.45 |
18.05 |
|
523062 |
JJ Finance |
XT |
10.00 |
30.40 |
30.40 |
30.40 |
30.40 |
30.40 |
0.00 |
8 |
0.00 |
2 |
42.82 |
97.55 |
6.46 |
|
536493 |
JK Agri Gene |
X |
10.00 |
698.35 |
719.95 |
719.95 |
671.00 |
678.45 |
-2.85 |
1111 |
7.63 |
76 |
40.72 |
1031.80 |
490.05 |
|
532644 |
JK Cements |
A1 |
10.00 |
2247.40 |
2282.55 |
2295.00 |
2239.15 |
2284.80 |
1.66 |
2292 |
52.04 |
669 |
25.70 |
3836.65 |
2005.00 |
|
500380 |
JK Laksh.Cem |
A1 |
5.00 |
426.65 |
431.70 |
436.85 |
430.85 |
433.10 |
1.51 |
11971 |
51.97 |
953 |
11.00 |
815.25 |
368.65 |
|
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 | |
|
532162 |
JK Paper |
A1 |
10.00 |
299.00 |
303.35 |
305.00 |
297.95 |
302.90 |
1.30 |
56724 |
170.99 |
1963 |
9.46 |
387.40 |
192.00 |
|
530007 |
JK Tyre & In |
A1 |
2.00 |
108.50 |
110.00 |
112.40 |
109.20 |
111.45 |
2.72 |
123659 |
136.57 |
2106 |
13.07 |
171.60 |
96.40 |
|
506522 |
JL Morison |
X |
10.00 |
1570.00 |
1572.00 |
1648.25 |
1572.00 |
1646.85 |
4.89 |
38 |
0.62 |
16 |
36.87 |
2200.00 |
1530.00 |
|
523405 |
JM Financial |
A1 |
1.00 |
61.60 |
60.95 |
62.65 |
60.60 |
62.05 |
0.73 |
29100 |
17.96 |
781 |
7.66 |
117.55 |
56.95 |
|
522263 |
JMC Projects |
B |
2.00 |
76.00 |
76.70 |
78.25 |
76.10 |
76.80 |
1.05 |
3190 |
2.46 |
96 |
71.11 |
130.00 |
65.00 |
|
511092 |
JMD Ventures |
X |
10.00 |
5.80 |
5.91 |
5.91 |
5.91 |
5.91 |
1.90 |
1951 |
0.12 |
14 |
-2.63 |
5.91 |
3.75 |
|
500147 |
John Cocker. |
X |
10.00 |
1175.10 |
1179.00 |
1198.00 |
1177.50 |
1193.75 |
1.59 |
902 |
10.70 |
41 |
127.13 |
1835.00 |
852.05 |
|
523398 |
Johnson Cont |
A1 |
10.00 |
1481.85 |
1492.25 |
1503.95 |
1492.25 |
1498.50 |
1.12 |
119 |
1.78 |
67 |
252.70 |
2370.05 |
1442.60 |
|
532154 |
Johnson Phar |
X |
1.00 |
0.90 |
0.88 |
0.90 |
0.87 |
0.88 |
-2.22 |
1152164 |
10.22 |
1450 |
-- |
1.57 |
0.18 |
|
531861 |
Joindre Capi |
X |
10.00 |
27.10 |
28.10 |
28.10 |
27.15 |
27.95 |
3.14 |
859 |
0.24 |
15 |
6.17 |
38.75 |
22.65 |
|
542446 |
Jonjua Overs |
M |
10.00 |
11.38 |
10.82 |
11.94 |
10.82 |
11.93 |
4.83 |
29510 |
3.35 |
9 |
238.60 |
22.30 |
8.51 |
|
538092 |
Joonktolle T |
X |
10.00 |
80.00 |
77.00 |
83.90 |
77.00 |
77.50 |
-3.13 |
213 |
0.16 |
8 |
-4.33 |
146.78 |
66.37 |
|
505750 |
Josts Engg. |
X |
5.00 |
421.95 |
428.00 |
428.00 |
400.00 |
406.00 |
-3.78 |
421 |
1.70 |
15 |
16.74 |
653.75 |
375.00 |
|
530915 |
JRF Foods |
XT |
10.00 |
5.64 |
5.64 |
5.64 |
5.36 |
5.36 |
-4.96 |
1754 |
0.09 |
17 |
-0.99 |
12.03 |
3.00 |
|
504080 |
JSL Ltd. |
XT |
10.00 |
209.00 |
215.00 |
215.00 |
210.00 |
210.00 |
0.48 |
42 |
0.09 |
4 |
8.90 |
272.14 |
150.35 |
|
533148 |
JSW Energy |
A1 |
10.00 |
208.15 |
211.00 |
217.45 |
210.75 |
215.20 |
3.39 |
78311 |
167.62 |
2508 |
20.48 |
408.70 |
164.75 |
|
532642 |
JSW Holdings |
A1 |
10.00 |
3219.95 |
3226.00 |
3300.05 |
3201.00 |
3289.05 |
2.15 |
125 |
4.09 |
50 |
24.08 |
5606.80 |
2806.00 |
|
500228 |
JSW Steel |
A1 |
1.00 |
555.15 |
560.05 |
577.85 |
551.70 |
574.65 |
3.51 |
210227 |
1186.89 |
5773 |
6.72 |
789.95 |
520.10 |
|
513446 |
JSWIspatSpPr |
B |
10.00 |
23.75 |
23.20 |
24.90 |
23.20 |
24.80 |
4.42 |
134478 |
32.52 |
1030 |
826.67 |
45.45 |
22.20 |
|
520057 |
JTEKT India |
A1 |
1.00 |
79.90 |
80.55 |
84.80 |
80.20 |
83.65 |
4.69 |
32420 |
27.06 |
1130 |
55.40 |
132.75 |
66.15 |
|
534600 |
JTL Infra |
B |
2.00 |
204.95 |
205.00 |
212.80 |
202.45 |
210.60 |
2.76 |
6232 |
12.96 |
376 |
25.50 |
280.00 |
98.60 |
|
533155 |
Jubilant FdW |
A1 |
2.00 |
563.05 |
565.00 |
574.00 |
561.95 |
570.90 |
1.39 |
177134 |
1008.62 |
7931 |
89.62 |
915.49 |
451.60 |
|
533320 |
Jubilant Ind |
B |
10.00 |
408.85 |
412.20 |
418.10 |
391.15 |
397.65 |
-2.74 |
3579 |
14.38 |
385 |
11.19 |
796.90 |
315.39 |
|
543271 |
Jubilant Ing |
A1 |
1.00 |
491.40 |
497.85 |
504.80 |
492.10 |
498.95 |
1.54 |
26322 |
131.42 |
1895 |
16.66 |
877.95 |
401.35 |
|
530019 |
Jubilant Ph |
A1 |
1.00 |
344.80 |
347.00 |
379.25 |
347.00 |
366.85 |
6.40 |
35341 |
130.65 |
3296 |
14.12 |
766.85 |
317.65 |
|
516078 |
Jumbo Bag |
X |
10.00 |
26.35 |
27.00 |
27.00 |
23.75 |
24.00 |
-8.92 |
1045 |
0.28 |
12 |
18.90 |
31.65 |
12.95 |
|
534623 |
Jupiter Info |
X |
10.00 |
17.55 |
17.55 |
18.35 |
16.30 |
18.00 |
2.56 |
2239 |
0.40 |
36 |
38.30 |
34.00 |
16.00 |
|
533272 |
Jupiter Wag. |
B |
10.00 |
63.50 |
65.00 |
66.70 |
63.40 |
64.10 |
0.94 |
165588 |
107.52 |
3119 |
49.69 |
66.70 |
29.55 |
|
535648 |
Just Dial |
A1 |
10.00 |
566.25 |
571.90 |
588.90 |
570.10 |
579.50 |
2.34 |
35507 |
205.75 |
2246 |
68.91 |
1138.00 |
520.30 |
|
532926 |
Jyothy Labs |
A1 |
1.00 |
163.50 |
163.00 |
168.90 |
163.00 |
167.90 |
2.69 |
49111 |
81.81 |
1511 |
38.07 |
182.80 |
130.00 |
|
504076 |
Jyoti |
X |
10.00 |
11.22 |
11.50 |
11.50 |
11.15 |
11.19 |
-0.27 |
5417 |
0.62 |
30 |
17.22 |
16.77 |
8.02 |
|
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 | |
|
514448 |
Jyoti Resins |
X |
10.00 |
2455.35 |
2467.00 |
2510.00 |
2420.00 |
2467.85 |
0.51 |
2985 |
73.95 |
347 |
49.96 |
2613.25 |
651.00 |
|
513250 |
Jyoti Struct |
Z |
2.00 |
17.75 |
18.00 |
18.00 |
17.00 |
17.35 |
-2.25 |
106928 |
18.80 |
119 |
-4.47 |
25.95 |
8.13 |
|
|