homenull

   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 17/08/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 57.40 57.60 58.15 57.15 57.50 0.17 19058 11.00 188 14.23 91.65 44.90
532940 J.Kumar Infr B 5.00 221.40 225.95 228.25 219.00 221.30 -0.05 9492 21.16 267 11.09 375.00 183.20
538539 J.Taparia P X 10.00 2.92 2.87 2.87 2.87 2.87 -1.71 25 0.00 1 -35.88 19.00 2.87
538422 Jackson Inv. XT 1.00 0.73 0.73 0.73 0.73 0.73 0.00 16706 0.12 5 -73.00 3.62 0.73
530711 Jagan Lamps XT 10.00 15.30 14.54 16.02 14.54 15.50 1.31 2151 0.33 7 16.49 22.20 10.08
507155 Jagatjit Ind XT 10.00 58.30 58.35 58.35 58.25 58.25 -0.09 500 0.29 6 -3.78 127.80 45.90
532705 Jagran Praka A1 2.00 115.75 115.90 118.20 115.50 115.85 0.09 7759 9.08 181 11.62 192.20 112.90
520139 Jagson Airli XT 10.00 2.04 1.95 1.95 1.94 1.94 -4.90 362 0.01 7 -6.06 5.20 1.81
507789 Jagsonpal Ph B 5.00 27.05 29.00 29.00 27.25 27.65 2.22 1878 0.53 37 -10.97 47.00 22.20
532976 Jai Balaji I B 10.00 9.00 9.50 9.50 8.37 9.00 0.00 10717 0.96 10 -0.34 27.60 7.25
512237 Jai Corp A1 1.00 153.85 155.60 157.70 153.10 153.70 -0.10 184509 286.21 1731 75.34 223.30 75.65
523467 Jai Mata Gla XT 1.00 0.21 0.21 0.22 0.20 0.22 4.76 34221 0.07 17 4.40 0.50 0.20
570004 Jain Irr.DVR B 2.00 50.40 53.00 53.00 50.25 50.50 0.20 5163 2.63 96 -- 99.95 47.15
500219 Jain Irrig. A1 2.00 75.85 76.65 77.45 74.50 75.80 -0.07 1944456 1481.98 5148 14.49 150.40 71.75
532033 Jain Studios T 10.00 2.66 2.79 2.79 2.79 2.79 4.89 348 0.01 2 -6.49 5.20 2.66
505840 Jaipan Inds. XT 10.00 31.00 29.45 29.45 29.45 29.45 -5.00 400 0.12 2 6.80 68.40 21.30
532532 Jaiprak.Asso A1 2.00 13.11 13.15 13.30 13.01 13.10 -0.08 3563054 468.16 2189 -4.56 27.25 12.71
532627 Jaiprakash P B 10.00 2.87 2.90 2.99 2.90 2.96 3.14 438411 12.96 314 -3.52 10.20 2.43
538564 James Warren X 10.00 125.00 131.00 131.00 121.20 121.20 -3.04 475 0.59 11 25.95 160.00 110.00
520051 Jamna Auto B 1.00 82.00 82.85 84.25 82.60 83.40 1.71 256959 214.73 1244 22.48 103.20 45.35
500220 Jasch Indust X 10.00 62.00 61.95 68.75 61.55 64.95 4.76 12846 8.43 73 12.61 88.40 53.90
514318 Jattashankar P 10.00 19.45 20.40 20.40 20.40 20.40 4.88 100 0.02 1 6.99 49.65 15.35
526001 Jaus Polymer X 10.00 21.80 20.75 20.75 20.75 20.75 -4.82 2 0.00 1 -518.75 33.45 15.55
520066 Jay Bh.Marut B 5.00 431.20 434.00 437.30 433.40 434.50 0.77 3132 13.63 99 15.13 673.35 368.15
513252 Jay Ushin XT 10.00 530.25 507.00 550.00 507.00 549.75 3.68 1008 5.43 38 20.37 917.60 290.00
524330 Jayant Agro B 5.00 224.70 221.05 228.95 220.20 222.25 -1.09 1116 2.49 77 11.56 493.20 211.15
522285 Jayaswal Nec B 10.00 5.71 5.76 5.77 5.55 5.62 -1.58 16279 0.93 41 -0.73 12.85 4.80
500306 Jaykay Ent. X 1.00 6.20 6.33 6.50 6.08 6.47 4.35 7590 0.49 19 20.22 12.60 5.05
533207 Jaypee Infra T 10.00 3.81 3.67 4.00 3.62 4.00 4.99 831881 31.16 330 -0.27 25.60 3.62
506910 Jays.Dyestuf X 1.00 66.00 66.00 66.00 65.00 65.30 -1.06 120 0.08 5 28.03 89.70 60.75
506520 Jayshree Che X 10.00 12.18 11.92 12.48 11.80 12.34 1.31 20478 2.49 46 77.13 24.90 9.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509715 Jayshree Tea B 5.00 84.10 85.00 86.00 84.10 84.45 0.42 8822 7.48 94 71.57 143.90 75.60
506943 JB Chemicals B 2.00 310.75 309.90 311.75 304.00 307.65 -1.00 3637 11.26 145 17.43 344.00 236.00
514034 JBF Inds. T 10.00 35.40 37.15 37.15 37.15 37.15 4.94 9492 3.53 36 -1.68 262.00 24.85
532605 JBM Auto B 5.00 366.65 371.00 377.50 367.20 375.30 2.36 1690 6.31 134 18.10 628.50 287.14
500223 JCT X 2.50 2.02 2.01 2.07 2.00 2.04 0.99 144505 2.94 87 -4.08 5.25 1.80
524592 JD Orgochem XT 1.00 2.73 2.86 2.86 2.86 2.86 4.76 73 0.00 2 286.00 5.20 2.37
538837 Jeevan Sci.T X 10.00 31.35 30.60 33.20 30.00 33.20 5.90 8925 2.69 17 107.10 69.00 25.00
524731 Jenburkt Ph. X 10.00 739.00 730.00 750.00 725.50 733.60 -0.73 810 5.95 53 14.78 785.00 400.00
532617 Jet Airways A1 10.00 300.45 303.25 309.95 298.70 301.05 0.20 863738 2637.95 8571 -4.46 883.65 261.60
517063 Jetking Info X 10.00 47.20 47.95 49.45 45.40 46.35 -1.80 271 0.13 8 60.99 78.70 37.20
540850 Jhandewala.F M 10.00 46.25 47.10 47.10 47.00 47.00 1.62 8000 3.76 4 20.26 94.40 37.80
532771 JHS Svend.Lb B 10.00 32.85 33.30 35.65 32.60 34.90 6.24 65598 22.53 567 5.97 83.05 30.30
540651 Jigar Cables M 10.00 35.15 37.30 37.30 37.30 37.30 6.12 4000 1.49 1 -- 53.85 33.10
530405 Jindal Cap. X 10.00 6.99 7.33 7.33 6.65 6.65 -4.86 4000 0.27 4 -665.00 10.41 4.00
533103 Jindal Cotex T 10.00 7.06 6.85 7.29 6.75 6.77 -4.11 2150 0.15 5 -1.71 12.98 6.11
511034 Jindal Drill B 5.00 140.05 140.00 146.15 138.25 139.60 -0.32 13564 19.41 235 -36.74 235.00 115.50
507981 Jindal Hotel X 10.00 56.90 59.45 60.00 55.50 59.00 3.69 6125 3.65 17 27.19 88.00 45.00
532624 Jindal Photo B 10.00 36.15 37.35 37.35 36.05 36.75 1.66 320 0.12 4 -0.22 106.45 32.54
536773 Jindal Pol.I B 10.00 42.05 42.25 44.80 40.50 42.70 1.55 5066 2.15 18 -0.28 84.50 37.00
500227 Jindal Poly B 10.00 292.65 296.35 299.45 294.00 294.35 0.58 6580 19.48 200 8.46 463.00 205.10
500378 Jindal Saw A1 2.00 78.00 79.10 81.30 79.00 79.65 2.12 70786 56.64 613 6.10 182.00 68.25
539597 Jindal St(H) A1 2.00 128.40 130.35 130.80 128.15 128.95 0.43 9864 12.75 223 7.59 252.00 121.05
532508 Jindal Stain B 2.00 62.40 63.00 63.10 61.65 61.85 -0.88 31830 19.81 256 8.06 132.40 53.75
532286 Jindal Steel A1 1.00 192.00 193.80 199.40 193.80 198.60 3.44 823117 1626.17 5008 -17.72 294.14 128.15
531543 Jindal World B 5.00 504.90 506.50 509.00 493.00 501.10 -0.75 11134 56.11 85 35.24 899.00 399.75
540311 JITF Infra T 2.00 20.50 21.10 21.15 20.10 20.50 0.00 2388 0.49 26 292.86 57.90 18.10
539225 Jiya Eco-Prd B 10.00 117.10 118.80 120.90 114.10 115.35 -1.49 33091 38.79 400 10.98 158.00 41.00
536493 JK Agri Gene X 10.00 1518.55 1569.00 1569.00 1510.00 1530.80 0.81 1114 17.22 84 49.29 1925.00 850.00
532644 JK Cements A1 10.00 777.40 784.95 790.00 777.20 786.50 1.17 1278 9.99 120 17.64 1193.95 729.00
500380 JK Laksh.Cem A1 5.00 320.90 324.95 330.00 321.60 328.75 2.45 831 2.73 56 55.72 484.00 298.00
532162 JK Paper B 10.00 171.20 173.00 188.30 172.50 184.50 7.77 627006 1145.01 6782 10.97 188.30 92.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530007 JK Tyre & In A1 2.00 129.75 128.85 131.50 127.80 128.85 -0.69 45905 59.48 605 11.94 192.95 116.00
506522 JL Morison X 10.00 1634.40 1747.90 1747.90 1620.00 1677.15 2.62 49 0.82 12 19.11 1756.70 980.00
523405 JM Financial A1 1.00 125.25 126.55 129.50 126.05 127.85 2.08 26217 33.47 289 15.29 190.95 104.30
522263 JMC Projects B 10.00 505.80 514.00 527.05 511.80 526.40 4.07 579 3.00 43 15.90 710.00 338.00
513691 JMT Auto T 1.00 3.84 4.02 4.02 3.70 3.71 -3.39 39579 1.49 54 -53.00 6.80 3.10
523398 Johnson Cont B 10.00 2019.00 2015.00 2067.35 2000.00 2042.25 1.15 594 12.11 130 62.23 2775.00 1850.00
531861 Joindre Capi X 10.00 25.10 25.95 25.95 24.45 25.00 -0.40 6502 1.63 51 5.80 46.00 20.35
538092 Joonktolle T X 10.00 145.95 145.00 154.00 145.00 145.20 -0.51 286 0.42 5 -5.34 210.00 127.00
505750 Josts Engg. X 10.00 950.00 985.00 985.00 822.00 905.65 -4.67 478 4.34 32 21.77 1720.00 734.49
530985 JPT Secur. X 10.00 15.50 14.75 14.75 14.75 14.75 -4.84 70 0.01 5 15.36 21.80 10.41
530915 JRF Foods XT 10.00 16.82 17.66 17.66 17.66 17.66 4.99 5 0.00 1 4.59 17.66 3.30
533148 JSW Energy A1 10.00 68.60 68.60 68.65 66.95 67.25 -1.97 130203 88.02 629 113.98 97.50 60.55
532642 JSW Holdings B 10.00 1931.00 1961.90 2013.00 1961.90 1999.05 3.52 146 2.92 36 59.25 2125.00 1613.60
500228 JSW Steel A1 1.00 328.30 331.00 335.45 330.00 333.50 1.58 204432 680.87 3741 10.30 350.50 228.30
520057 JTEKT India B 1.00 136.25 137.50 144.00 137.00 141.50 3.85 94546 133.88 1303 76.90 144.00 86.10
534600 JTL Infra X 10.00 138.30 133.45 140.00 133.45 136.30 -1.45 1373 1.88 16 13.60 208.00 56.00
533155 Jubilant FdW A1 10.00 1509.65 1515.00 1525.95 1507.95 1511.10 0.10 51286 776.93 1233 77.53 1539.90 653.40
533320 Jubilant Ind B 10.00 139.35 140.25 143.45 138.05 139.10 -0.18 3771 5.28 53 -40.79 285.00 129.50
530019 Jubilant Lif A1 1.00 721.75 733.00 749.80 715.35 737.05 2.12 49333 363.86 2307 16.99 1039.00 600.00
516078 Jumbo Bag Z 10.00 13.60 13.60 13.60 13.05 13.59 -0.07 3336 0.44 10 9.00 23.15 12.00
534623 Jupiter Info X 10.00 59.05 61.00 61.00 55.00 59.50 0.76 3420 1.94 13 -396.67 95.00 55.00
535648 Just Dial A1 10.00 574.35 580.00 580.00 569.50 572.90 -0.25 89301 512.28 1102 26.90 648.00 351.50
519248 JVL Agro Ind B 1.00 8.97 8.53 8.53 8.53 8.53 -4.91 47799 4.08 61 9.07 39.90 7.50
532926 Jyothy Lab. A1 1.00 221.90 225.00 225.00 217.70 219.05 -1.28 85633 188.38 186 44.52 249.00 162.50
504076 Jyoti X 10.00 32.90 35.00 35.00 32.25 35.00 6.38 576 0.19 11 -7.07 71.85 31.85
514448 Jyoti Resins XT 10.00 81.00 77.25 85.00 77.25 85.00 4.94 3201 2.64 22 31.14 102.65 57.00
513250 Jyoti Struct Z 2.00 2.66 2.79 2.79 2.79 2.79 4.89 19022 0.53 19 -0.01 15.54 2.00