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 19/11/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 93.25 94.40 98.30 94.40 96.00 2.95 155036 149.36 1000 5.21 152.44 88.20
543860 J.A.Finance XT 10.00 32.60 31.95 34.23 31.95 32.96 1.10 155 0.05 4 33.98 52.98 24.21
532940 J.Kumar Infr A1 5.00 682.50 681.15 704.00 680.50 683.35 0.12 4924 34.08 417 14.30 935.50 411.15
538539 J.Taparia P X 10.00 25.53 25.67 26.03 24.60 24.78 -2.94 97055 24.16 608 -9.83 64.48 23.00
538422 Jackson Inv. XT 1.00 0.88 0.84 0.84 0.84 0.84 -4.55 522729 4.39 1701 -- 1.13 0.49
530711 Jagan Lamps X 10.00 88.14 88.15 91.00 86.00 86.67 -1.67 3647 3.19 82 22.51 152.99 73.52
507155 Jagatjit Ind X 10.00 224.55 231.90 240.00 217.00 221.05 -1.56 16376 37.60 305 -106.27 309.50 144.00
532825 Jagjanani Tx X 10.00 10.95 11.29 11.47 10.53 10.90 -0.46 7012 0.76 107 -272.50 21.76 9.58
532705 Jagran Praka B 2.00 83.33 85.00 85.00 83.00 83.32 -0.01 8281 6.96 239 10.03 129.44 83.00
530601 Jagson Fin. XT 10.00 80.09 81.69 81.69 81.69 81.69 2.00 678 0.55 6 71.03 81.69 4.16
507789 Jagsonpal Ph B 5.00 591.70 600.65 622.00 570.90 578.10 -2.30 21096 127.20 1577 62.97 634.95 270.05
532976 Jai Balaji I B 10.00 911.30 910.05 935.00 910.05 922.90 1.27 3862 35.84 305 18.30 1307.00 571.65
512237 Jai Corp A1 1.00 297.65 298.00 308.70 294.50 296.95 -0.24 40567 122.92 1170 80.04 438.00 250.00
523467 Jai Mata Gla XT 1.00 3.18 3.21 3.21 3.03 3.05 -4.09 98575 3.07 364 305.00 3.93 1.44
514312 Jaihind Synt XT 10.00 48.62 48.65 51.00 48.50 49.74 2.30 13093 6.50 51 994.80 51.00 20.12
570004 Jain Irr.DVR B 2.00 31.23 31.88 32.60 31.70 32.02 2.53 3829 1.23 69 -- 45.90 27.52
500219 Jain Irrig. A1 2.00 64.69 64.52 67.73 64.52 65.60 1.41 228868 152.19 1208 937.14 84.10 43.75
526865 Jainco Proj. X 10.00 5.51 5.51 5.66 5.24 5.37 -2.54 4820 0.26 28 -268.50 7.87 3.97
505212 Jainex Aamco X 10.00 183.40 183.40 187.95 174.30 185.50 1.15 771 1.35 26 29.92 270.00 130.40
505840 Jaipan Inds. X 10.00 31.16 30.31 32.59 30.31 32.27 3.56 1203 0.39 19 -1.86 57.56 30.13
532627 Jaiprakash P A1 10.00 16.57 16.67 17.09 16.55 16.68 0.66 3098604 522.92 5074 8.83 23.99 12.23
538564 James Warren X 10.00 421.90 460.00 479.80 407.55 418.65 -0.77 33312 144.33 976 4.92 479.80 209.10
520051 Jamna Auto A1 1.00 102.15 104.00 104.35 99.15 100.15 -1.96 156422 159.16 3158 20.40 149.55 99.15
502901 Jamshri Real XT 10.00 153.70 150.65 150.65 150.65 150.65 -1.98 4695 7.07 198 -94.75 295.65 36.66
544118 Jana SFB B 10.00 409.70 412.00 430.00 410.40 415.25 1.35 9183 38.65 539 6.00 760.85 365.00
544112 Jasch Gauge. X 10.00 582.25 604.20 604.20 580.00 582.60 0.06 2304 13.63 58 16.70 909.50 398.05
500220 Jasch Indust X 10.00 171.25 170.30 181.90 165.00 178.75 4.38 9817 16.94 113 5.40 377.00 154.00
514318 Jattashankar P 10.00 115.95 118.26 118.26 118.26 118.26 1.99 500 0.59 3 17.24 118.26 19.39
526001 Jaus Polymer X 10.00 8.69 8.55 9.10 8.52 8.90 2.42 706 0.06 25 -9.78 10.00 4.51
520066 Jay Bh.Marut B 2.00 89.13 91.00 92.65 90.44 91.02 2.12 4790 4.40 385 37.30 143.80 85.10
544160 Jay Kailash M 10.00 68.91 68.01 68.01 62.06 64.68 -6.14 38400 24.84 20 36.34 98.30 49.86
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524330 Jayant Agro B 5.00 275.00 281.45 282.20 274.40 279.85 1.76 441 1.24 65 15.09 355.00 199.05
543544 Jayant Infra M 10.00 139.15 147.80 154.05 141.50 144.05 3.52 54750 81.00 68 100.03 344.00 103.55
522285 Jayaswal Nec B 10.00 40.25 42.00 42.00 36.90 38.54 -4.25 8805 3.44 167 148.23 65.45 36.90
539005 Jayatma Entp X 10.00 22.97 21.83 24.11 21.83 22.01 -4.18 4718 1.14 3 10.33 24.11 16.05
531323 Jayatma Inds X 10.00 15.49 16.24 16.24 14.77 16.14 4.20 192 0.03 13 -32.28 19.05 9.72
500306 Jaykay Ent. X 1.00 115.55 118.00 121.30 116.00 121.00 4.72 158826 191.46 623 132.97 166.20 43.41
506520 Jayshree Che X 10.00 8.71 8.78 9.25 8.60 8.97 2.99 22866 2.06 86 -299.00 13.75 7.80
509715 Jayshree Tea B 5.00 128.20 129.35 133.75 127.60 128.40 0.16 26035 34.24 869 56.07 166.00 86.00
524592 Jaysynth Org XT 1.00 20.09 19.69 20.11 19.69 20.11 0.10 171133 33.76 131 1.93 21.65 6.40
506943 JB Chemicals A1 1.00 1679.15 1685.00 1698.25 1660.00 1665.90 -0.79 1792 30.15 311 42.34 2029.00 1376.95
532605 JBM Auto A1 2.00 1455.00 1468.00 1509.00 1431.10 1441.00 -0.96 11152 163.43 1408 90.97 2417.30 1197.00
538837 Jeevan Sci.T X 10.00 51.43 52.05 53.40 51.45 52.00 1.11 2058 1.08 38 650.00 70.00 42.16
524731 Jenburkt Ph. X 10.00 1197.50 1200.00 1239.00 1185.00 1198.10 0.05 2099 25.42 210 17.44 1375.00 643.20
543420 Jet Freight T 5.00 14.78 14.48 14.71 14.15 14.24 -3.65 15538 2.21 62 7.78 24.92 11.14
517063 Jetking Info X 10.00 62.76 63.00 64.30 61.75 63.65 1.42 2846 1.79 42 12.63 85.36 46.10
544138 JG Chem. B 10.00 419.95 419.85 428.20 410.00 412.10 -1.87 26634 111.09 1865 29.71 464.00 171.00
540850 Jhandewala.F MT 10.00 75.05 71.30 78.76 71.30 78.53 4.64 84000 61.85 43 33.85 191.00 9.61
531550 Jhaveri Cred XT 10.00 287.50 301.85 301.85 301.00 301.85 4.99 15915 48.03 166 72.56 527.30 240.00
532771 JHS Svend.Lb B 10.00 21.69 22.21 22.77 21.71 21.89 0.92 17110 3.82 196 -14.69 39.45 15.53
544197 JHS Svend.Re T 10.00 41.79 40.00 43.69 39.71 43.69 4.55 771 0.31 24 49.65 58.80 36.65
540651 Jigar Cables M 10.00 77.05 76.27 76.27 76.27 76.27 -1.01 6000 4.58 3 -- 99.85 35.75
530405 Jindal Cap. XT 10.00 47.55 48.60 48.60 45.20 45.41 -4.50 2715 1.27 71 26.56 82.88 30.66
511034 Jindal Drill B 5.00 752.90 767.00 801.00 747.45 755.40 0.33 8176 64.01 801 22.98 913.50 497.25
507981 Jindal Hotel X 10.00 95.93 99.65 99.65 95.51 97.20 1.32 1518 1.48 29 35.09 142.00 48.50
539947 Jindal Lease XT 10.00 47.00 49.35 49.35 47.94 48.00 2.13 597 0.29 17 -120.00 65.77 29.35
532624 Jindal Photo B 10.00 856.20 868.95 909.00 846.25 863.05 0.80 16017 141.29 1582 2.47 977.50 525.00
536773 Jindal Pol.I B 10.00 940.00 958.80 1025.10 942.50 963.55 2.51 50066 492.25 6331 2.56 1025.10 597.85
500227 Jindal Poly B 10.00 816.75 824.00 850.65 799.45 806.10 -1.30 5303 44.04 690 14.33 983.75 450.00
500378 Jindal Saw A1 1.00 303.60 306.55 309.65 298.00 300.25 -1.10 27737 84.66 987 9.72 383.85 189.40
532508 Jindal Stain A1 2.00 689.25 685.00 694.80 676.50 686.45 -0.41 18205 124.55 1116 23.05 848.00 492.05
532286 Jindal Steel A1 1.00 886.00 886.05 890.70 863.45 865.55 -2.31 41952 368.79 1894 17.43 1097.10 646.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531543 Jindal World A1 1.00 278.70 284.85 334.40 284.25 334.35 19.97 52986 175.48 2455 79.23 439.80 268.00
543940 Jio Finl.Ser A1 10.00 318.80 319.50 323.55 317.15 319.25 0.14 956805 3072.86 16315 126.19 394.70 215.10
540311 JITF Infra B 2.00 739.85 759.80 768.00 744.00 755.65 2.14 6374 48.20 548 14.27 1210.00 438.90
523062 JJ Finance XT 10.00 47.04 46.10 46.10 46.10 46.10 -2.00 226 0.10 6 17.80 50.00 15.81
536493 JK Agri Gene X 10.00 432.05 435.45 452.95 427.00 448.85 3.89 1718 7.64 69 -10.42 649.00 360.00
532644 JK Cements A1 10.00 3921.60 3900.05 4031.45 3900.05 3956.30 0.88 926 36.72 249 37.52 4895.95 3477.05
500380 JK Laksh.Cem A1 5.00 724.00 719.00 750.15 714.45 748.95 3.45 10547 78.22 846 24.69 998.40 686.70
532162 JK Paper A1 10.00 400.25 417.90 417.90 404.35 410.15 2.47 9953 40.80 469 8.92 639.15 319.20
530007 JK Tyre & In A1 2.00 375.70 375.75 389.80 374.90 380.15 1.18 36998 140.95 1076 13.45 554.35 332.20
523405 JM Financial A1 1.00 129.75 130.85 135.40 130.60 132.35 2.00 273830 364.65 1672 27.98 168.85 69.00
511092 JMD Ventures X 10.00 13.64 13.90 13.91 13.86 13.91 1.98 1071332 148.94 377 -12.42 45.45 9.98
523712 JMG Corp. P 2.50 8.16 8.32 8.32 8.32 8.32 1.96 5000 0.42 1 -138.67 8.32 1.91
538834 JMJ Fintech XT 10.00 27.58 27.42 28.85 27.42 28.00 1.52 2615 0.74 44 7.20 39.97 18.01
544167 JNK India B 2.00 591.80 587.15 621.35 587.15 608.85 2.88 932 5.72 146 55.81 895.40 550.00
500147 John Cocker. B 10.00 4986.35 5030.00 5371.00 4870.00 4931.60 -1.10 7118 365.41 1268 379.94 6443.00 2910.00
523398 Johnson Cont B 10.00 1904.60 1949.95 1949.95 1870.00 1880.35 -1.27 1567 29.69 337 183.99 2620.95 950.00
532154 Johnson Phar X 1.00 1.17 1.20 1.22 1.16 1.19 1.71 2344905 27.88 3451 -- 1.44 0.54
531861 Joindre Capi X 10.00 59.67 61.62 61.62 58.50 59.25 -0.70 685 0.40 20 22.19 71.40 38.67
542446 Jonjua Overs M 10.00 12.81 12.16 13.41 12.15 12.37 -3.43 20410 2.59 5 309.25 15.00 9.40
505750 Josts Engg. X 1.00 528.50 528.50 544.00 510.00 523.95 -0.86 31113 164.58 830 33.59 680.00 285.65
504080 JSL Ltd. XT 10.00 2144.95 2102.10 2102.10 2102.10 2102.10 -2.00 59 1.24 7 35.09 2798.00 760.00
533148 JSW Energy A1 10.00 710.40 721.00 721.00 705.60 709.80 -0.08 40320 286.65 1524 63.38 804.95 395.25
532642 JSW Holdings A1 10.00 18364.85 18360.55 18360.55 17446.65 17446.65 -5.00 985 173.40 227 80.62 20286.70 4752.05
543994 JSW Infra B 2.00 296.80 301.95 312.00 296.35 299.15 0.79 100954 305.71 2022 83.80 361.00 202.00
500228 JSW Steel A1 1.00 949.70 944.05 960.75 944.05 947.70 -0.21 15673 149.44 1231 46.36 1063.35 760.55
520057 JTEKT India B 1.00 162.80 161.60 163.05 158.85 159.85 -1.81 6938 11.16 455 48.73 225.25 131.60
534600 JTL Inds. A1 1.00 93.65 93.60 95.20 91.55 94.20 0.59 124000 116.12 1954 30.78 138.30 83.55
533155 Jubilant FdW A1 2.00 607.20 600.05 622.00 600.05 612.80 0.92 33435 206.03 1545 102.82 715.15 420.85
543271 Jubilant Ing A1 1.00 656.30 655.50 682.90 655.50 662.30 0.91 21300 143.16 1371 60.10 836.95 410.40
530019 Jubilant Ph A1 1.00 1145.10 1159.90 1164.40 1116.75 1131.10 -1.22 3562 40.79 636 30.38 1309.00 408.60
536073 Julien Agro X 10.00 28.82 30.45 32.89 29.07 30.96 7.43 184405 56.80 740 1548.00 34.63 22.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
516078 Jumbo Bag X 10.00 50.70 50.50 54.85 50.50 53.45 5.42 2885 1.50 35 33.20 62.98 27.01
544129 Juniper Hot. B 10.00 323.75 323.75 326.00 318.00 320.65 -0.96 6891 22.19 420 -4580.71 538.00 307.30
534623 Jupiter Info X 10.00 49.57 50.70 52.00 46.35 47.69 -3.79 52533 26.60 287 6.04 57.98 25.62
543980 Jupiter Life B 10.00 1489.65 1473.00 1505.00 1473.00 1491.95 0.15 1441 21.51 359 134.17 1648.60 995.00
533272 Jupiter Wag. A1 10.00 436.40 439.05 453.50 436.60 440.90 1.03 69752 311.92 2806 50.79 748.05 301.00
535648 Just Dial A1 10.00 1058.25 1040.05 1103.70 1040.05 1075.75 1.65 7872 85.05 608 25.21 1394.95 698.50
532926 Jyothy Labs A1 1.00 416.15 419.00 420.75 402.35 404.75 -2.74 44671 183.65 2560 39.57 595.00 366.70
504076 Jyoti X 10.00 111.35 105.80 115.50 105.80 108.35 -2.69 163498 180.21 1079 21.84 165.00 44.00
544081 Jyoti CNC B 2.00 1099.70 1099.70 1209.00 1076.90 1170.70 6.46 50557 589.69 4363 1773.79 1450.00 370.05
514448 Jyoti Resins B 10.00 1344.70 1345.00 1384.90 1337.00 1368.50 1.77 9334 127.71 889 23.37 1665.95 1181.05
513250 Jyoti Struct B 2.00 31.02 31.51 32.57 30.55 30.70 -1.03 3272036 1046.75 5526 99.03 41.36 14.67