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 19/02/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 38.65 38.90 39.30 38.70 38.95 0.78 91064 35.57 417 7.79 68.95 35.05
532940 J.Kumar Infr B 5.00 114.45 115.55 120.00 115.00 118.55 3.58 23044 27.19 501 5.14 338.00 104.00
538539 J.Taparia P X 10.00 0.47 0.45 0.45 0.45 0.45 -4.26 100 0.00 1 -5.00 11.55 0.45
538422 Jackson Inv. XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 6111 0.01 6 19.00 3.55 0.19
530711 Jagan Lamps X 10.00 13.05 12.50 12.65 12.40 12.55 -3.83 4322 0.54 4 9.30 19.70 10.08
507155 Jagatjit Ind XT 10.00 51.95 54.40 54.40 50.00 50.00 -3.75 101 0.05 2 -2.91 114.95 37.80
532705 Jagran Praka A1 2.00 94.60 94.80 94.95 93.00 93.80 -0.85 1234 1.16 55 10.98 175.00 92.30
507789 Jagsonpal Ph B 5.00 28.45 32.00 32.00 27.10 28.40 -0.18 4320 1.21 41 24.70 35.00 22.20
532976 Jai Balaji I B 10.00 14.00 13.30 13.30 13.30 13.30 -5.00 3 0.00 1 -0.69 21.55 7.25
512237 Jai Corp A1 1.00 87.05 87.65 89.55 87.10 87.85 0.92 106212 93.91 966 42.44 173.90 85.50
523467 Jai Mata Gla X 1.00 0.36 0.36 0.37 0.35 0.37 2.78 83004 0.30 54 37.00 0.53 0.20
570004 Jain Irr.DVR B 2.00 37.45 37.45 38.20 37.00 37.75 0.80 6890 2.60 45 -- 74.20 35.50
500219 Jain Irrig. A1 2.00 53.95 54.50 55.25 53.75 54.65 1.30 1329340 725.91 1330 9.29 123.15 49.00
505840 Jaipan Inds. XT 10.00 18.45 19.35 19.35 18.15 18.20 -1.36 1157 0.22 9 -23.04 50.85 18.15
532532 Jaiprak.Asso A1 2.00 4.99 5.01 5.10 4.96 5.01 0.40 4729658 238.35 88837 -2.43 22.00 4.72
532627 Jaiprakash P B 10.00 1.56 1.55 1.68 1.55 1.60 2.56 439696 7.07 255 -3.27 7.20 1.44
538564 James Warren X 10.00 100.00 105.00 105.00 100.00 100.00 0.00 38 0.04 5 30.30 158.00 99.90
520051 Jamna Auto B 1.00 49.75 49.30 51.75 49.10 50.15 0.80 55373 27.83 454 13.27 103.20 48.55
502901 Jamshri Ranj X 10.00 20.50 19.80 21.50 19.80 20.65 0.73 2139 0.44 16 -3.04 35.00 12.50
500220 Jasch Indust X 10.00 49.15 50.80 50.80 49.15 50.00 1.73 4296 2.15 16 7.54 88.40 45.10
514318 Jattashankar P 10.00 14.73 14.00 14.00 14.00 14.00 -4.96 100 0.01 1 4.27 33.95 12.65
526001 Jaus Polymer X 10.00 18.00 18.90 18.90 18.90 18.90 5.00 10 0.00 1 7.24 26.80 15.55
520066 Jay Bh.Marut B 5.00 217.45 218.55 229.00 210.20 219.65 1.01 5502 11.87 157 8.03 528.90 210.20
513252 Jay Ushin XT 10.00 411.00 391.45 392.00 391.45 392.00 -4.62 15 0.06 2 12.26 700.00 340.00
524330 Jayant Agro B 5.00 181.05 181.95 185.00 179.00 183.10 1.13 580 1.06 29 10.19 385.00 175.00
522285 Jayaswal Nec T 10.00 3.42 3.25 3.44 3.25 3.25 -4.97 70279 2.30 60 -0.45 10.86 3.25
500306 Jaykay Ent. X 1.00 4.75 4.55 5.00 4.51 4.95 4.21 4181 0.21 20 15.97 9.40 4.23
533207 Jaypee Infra B 10.00 2.61 2.74 2.74 2.74 2.74 4.98 172492 4.73 27 -0.26 14.05 2.08
509715 Jayshree Tea B 5.00 60.50 61.35 61.90 60.25 60.95 0.74 4843 2.97 98 -26.97 110.00 60.00
506943 JB Chemicals B 2.00 313.05 310.15 323.45 308.65 320.20 2.28 8239 25.95 236 15.87 351.00 236.00
514034 JBF Inds. B 10.00 16.70 16.90 17.50 16.90 17.40 4.19 37297 6.51 116 -0.79 172.85 12.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532605 JBM Auto B 5.00 247.30 249.00 252.00 245.00 245.20 -0.85 601 1.48 30 12.30 457.25 230.00
500223 JCT X 2.50 1.41 1.42 1.47 1.20 1.28 -9.22 221221 2.88 134 -3.46 3.55 1.20
538837 Jeevan Sci.T X 10.00 30.00 32.85 33.40 32.60 32.65 8.83 340 0.11 12 20.03 47.70 24.15
524731 Jenburkt Ph. X 10.00 459.80 487.75 487.75 460.00 474.90 3.28 584 2.72 24 11.80 880.00 456.45
532617 Jet Airways A1 10.00 231.65 233.70 236.70 230.25 231.45 -0.09 355363 828.10 5421 -0.62 774.00 163.00
538794 Jet Infraven M 10.00 78.00 78.00 78.00 78.00 78.00 0.00 14000 10.92 1 28.26 80.20 67.50
517063 Jetking Info X 10.00 35.40 38.50 38.50 35.00 36.00 1.69 6369 2.29 42 -34.29 75.00 30.50
540850 Jhandewala.F M 10.00 25.00 25.00 25.00 25.00 25.00 0.00 2000 0.50 1 10.78 69.85 24.55
532771 JHS Svend.Lb B 10.00 23.80 23.95 24.25 23.95 24.10 1.26 1003 0.24 14 46.35 69.55 22.75
530405 Jindal Cap. XT 10.00 6.30 6.61 6.61 6.61 6.61 4.92 650 0.04 2 -26.44 8.60 5.40
533103 Jindal Cotex T 10.00 3.80 3.99 3.99 3.70 3.70 -2.63 5201 0.19 17 -0.93 10.90 3.70
511034 Jindal Drill B 5.00 93.85 94.80 94.80 92.60 92.80 -1.12 901 0.84 21 48.33 190.00 91.00
507981 Jindal Hotel X 10.00 35.00 32.00 35.00 32.00 35.00 0.00 4766 1.66 20 11.78 88.00 31.80
532624 Jindal Photo B 10.00 19.00 18.25 19.80 18.25 19.05 0.26 50 0.01 5 -0.11 68.00 17.25
500227 Jindal Poly B 10.00 224.60 224.10 230.45 224.10 229.10 2.00 1890 4.28 110 6.58 364.90 205.10
500378 Jindal Saw A1 2.00 74.55 75.40 77.55 75.25 75.85 1.74 37391 28.59 260 4.73 144.30 67.60
539597 Jindal St(H) A1 2.00 79.15 77.20 83.30 77.00 79.70 0.69 881778 719.03 5015 6.44 200.15 76.20
532508 Jindal Stain B 2.00 30.10 30.40 31.40 30.20 30.60 1.66 77768 24.05 538 6.62 108.50 21.00
532286 Jindal Steel A1 1.00 140.35 140.80 144.80 139.75 141.25 0.64 890594 1265.11 4016 70.98 270.80 123.30
531543 Jindal World B 1.00 69.40 70.85 70.90 69.20 69.80 0.58 36542 25.51 88 52.48 179.80 55.00
540311 JITF Infra T 2.00 14.50 15.20 15.20 14.70 14.75 1.72 1168 0.17 9 163.89 42.10 14.30
539225 Jiya Eco-Prd B 10.00 40.65 41.80 45.95 40.70 44.85 10.33 290138 128.11 1333 6.38 79.00 32.10
536493 JK Agri Gene X 10.00 675.00 675.00 685.00 660.00 679.00 0.59 265 1.79 12 30.33 1925.00 621.10
532644 JK Cements A1 10.00 706.65 710.25 712.60 690.35 697.90 -1.24 455 3.20 88 19.87 1060.00 650.00
500380 JK Laksh.Cem A1 5.00 300.65 300.00 311.00 298.25 310.05 3.13 3837 11.80 232 52.02 484.00 249.55
532162 JK Paper B 10.00 119.85 118.65 127.00 118.60 126.05 5.17 183879 229.77 2820 5.55 193.95 97.85
530007 JK Tyre & In A1 2.00 86.20 86.05 86.85 84.55 85.00 -1.39 89034 76.30 828 6.69 170.80 82.70
506522 JL Morison X 10.00 1369.00 1271.10 1381.50 1271.10 1339.00 -2.19 60 0.79 15 17.60 2818.00 1271.10
538765 JLA Infravil M 10.00 10.05 10.10 10.12 10.03 10.06 0.10 90000 9.06 18 -- 10.40 2.60
523405 JM Financial A1 1.00 75.05 74.00 75.50 73.50 74.30 -1.00 32070 23.88 430 9.87 153.05 64.25
522263 JMC Projects B 2.00 88.00 88.00 90.30 88.00 90.05 2.33 371 0.33 16 11.83 142.00 67.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513691 JMT Auto B 1.00 2.62 2.52 2.64 2.49 2.50 -4.58 12927 0.33 27 -50.00 5.30 2.46
523398 Johnson Cont B 10.00 1713.70 1724.35 1737.00 1682.05 1719.00 0.31 34 0.58 18 55.56 2750.00 1505.00
531861 Joindre Capi X 10.00 17.35 18.10 18.10 17.30 17.30 -0.29 2640 0.47 19 3.11 36.95 16.00
534659 Jointeca Edu M 10.00 15.00 16.00 16.00 16.00 16.00 6.67 16000 2.56 1 -- 16.00 7.30
505750 Josts Engg. X 10.00 693.30 695.00 695.00 695.00 695.00 0.25 2 0.01 1 14.40 1347.00 645.00
533148 JSW Energy A1 10.00 64.60 64.50 66.85 64.30 65.75 1.78 48291 31.69 427 55.72 86.45 56.00
532642 JSW Holdings B 10.00 2473.00 2453.45 2469.00 2370.05 2409.75 -2.56 494 12.02 63 30.45 3025.00 1613.60
500228 JSW Steel A1 1.00 262.00 263.00 271.50 261.10 266.40 1.68 389370 1035.83 2708 7.11 427.30 256.80
520057 JTEKT India B 1.00 83.75 83.80 89.00 83.80 87.95 5.01 17276 15.05 111 47.80 146.44 83.05
534600 JTL Infra X 10.00 128.00 125.00 134.80 125.00 128.25 0.20 3894 5.09 36 9.21 183.20 90.25
533155 Jubilant FdW A1 10.00 1332.85 1343.90 1368.00 1324.00 1339.35 0.49 95719 1294.20 2971 55.76 1575.00 980.82
533320 Jubilant Ind B 10.00 106.00 104.25 108.00 99.50 102.20 -3.58 1115 1.16 54 -113.56 208.30 88.50
530019 Jubilant Lif A1 1.00 719.05 716.05 755.00 716.05 739.10 2.79 55307 412.12 2159 14.21 1004.00 617.45
516078 Jumbo Bag Z 10.00 14.60 13.90 15.30 13.90 15.30 4.79 601 0.08 8 5.95 19.11 12.00
534623 Jupiter Info X 10.00 59.40 59.75 59.75 59.00 59.00 -0.67 1500 0.89 13 -393.33 88.00 49.00
535648 Just Dial A1 10.00 470.85 472.10 478.00 469.00 472.30 0.31 55899 264.78 718 16.69 637.80 358.30
519248 JVL Agro Ind Z 1.00 3.76 3.70 3.90 3.70 3.85 2.39 16420 0.62 28 4.10 31.00 3.26
532926 Jyothy Lab. A1 1.00 173.85 173.95 178.45 173.60 174.20 0.20 13997 24.77 379 35.77 249.00 168.50
504076 Jyoti X 10.00 11.20 11.15 11.84 10.65 10.65 -4.91 3642 0.40 31 -4.16 71.85 10.05
514448 Jyoti Resins X 10.00 90.60 105.00 105.00 92.30 92.40 1.99 2666 2.55 65 19.05 107.00 56.00
513250 Jyoti Struct Z 2.00 0.84 0.84 0.84 0.80 0.80 -4.76 15997 0.13 10 0.00 11.10 0.80