ETIG Stories
Equity Market
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 29/08/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 99.30 99.30 100.90 98.50 98.95 -0.35 179927 178.85 1340 5.07 117.20 82.01
532940 J.Kumar Infr A1 5.00 614.60 614.60 625.60 614.60 617.55 0.48 9306 57.64 757 11.46 864.25 566.15
538422 Jackson Inv. X 1.00 0.49 0.50 0.51 0.46 0.50 2.04 310553 1.54 332 -16.67 1.05 0.43
530711 Jagan Lamps X 10.00 77.32 77.70 82.90 75.18 76.74 -0.75 1977 1.55 59 19.73 111.95 61.20
507155 Jagatjit Ind X 10.00 179.70 176.00 184.90 176.00 178.20 -0.83 2491 4.50 87 -28.70 309.50 149.10
532825 Jagjanani Tx X 10.00 8.85 8.84 8.84 8.31 8.50 -3.95 3004 0.26 30 -85.00 17.28 7.00
532705 Jagran Praka B 2.00 70.90 70.48 71.88 70.48 71.75 1.20 20520 14.63 312 9.95 111.44 63.00
530601 Jagson Fin. X 10.00 54.00 54.00 54.00 51.30 51.30 -5.00 1130 0.58 12 -50.29 131.26 28.00
507789 Jagsonpal Ph B 2.00 232.55 232.70 242.00 231.80 234.15 0.69 6903 16.40 203 25.62 328.02 152.35
532976 Jai Balaji I A1 2.00 100.45 102.95 104.25 99.65 103.30 2.84 89243 91.09 996 22.46 239.99 99.25
512237 Jai Corp B 1.00 119.70 120.15 123.90 118.15 120.10 0.33 101136 122.18 1581 13.63 406.00 81.27
523467 Jai Mata Gla XT 1.00 2.23 2.22 2.22 2.19 2.19 -1.79 14226 0.31 45 -43.80 3.93 1.37
514312 Jaihind Synt XT 10.00 62.20 64.40 64.40 59.10 59.19 -4.84 4168 2.49 12 2959.50 67.60 24.25
570004 Jain Irr.DVR B 2.00 30.17 30.80 31.75 30.26 31.23 3.51 9201 2.86 279 -- 43.50 25.11
500219 Jain Irrig. A1 2.00 48.38 49.70 50.94 48.75 49.53 2.38 627854 313.84 5014 101.08 83.35 45.16
526865 Jainco Proj. X 10.00 5.59 6.13 6.13 5.61 5.99 7.16 8556 0.51 59 149.75 13.45 4.17
505212 Jainex Aamco X 10.00 193.80 186.00 186.00 185.20 185.20 -4.44 105 0.19 2 59.17 286.00 145.65
505840 Jaipan Inds. X 10.00 31.55 34.50 34.50 33.00 33.00 4.60 165 0.06 27 84.62 41.80 26.20
532627 Jaiprakash P A1 10.00 18.96 19.40 19.63 18.30 18.40 -2.95 8952898 1703.49 14399 17.04 27.62 12.35
538564 James Warren X 10.00 370.85 395.00 396.00 370.20 373.35 0.67 5728 21.94 212 4.39 479.80 255.00
520051 Jamna Auto B 1.00 101.10 101.20 105.84 101.20 103.80 2.67 361740 376.36 3401 23.07 133.95 68.52
502901 Jamshri Real XT 10.00 101.60 101.60 102.00 100.10 101.25 -0.34 753 0.76 27 -61.36 295.65 72.35
544118 Jana SFB B 10.00 490.80 503.80 503.80 485.35 490.65 -0.03 10721 52.46 748 11.93 604.80 364.00
544112 Jasch Gauge. X 10.00 540.00 537.30 555.00 530.00 540.00 0.00 675 3.66 36 16.71 692.00 500.00
500220 Jasch Indust X 10.00 173.05 176.00 186.90 174.05 180.20 4.13 2602 4.70 48 5.44 228.40 135.00
544402 Jash Engg B 2.00 512.05 517.90 522.30 516.00 519.10 1.38 2770 14.40 163 316.52 647.45 504.40
514318 Jattashankar XT 10.00 226.10 214.80 233.95 214.80 216.25 -4.36 2057 4.45 14 -193.08 294.00 43.82
526001 Jaus Polymer XT 10.00 8.01 7.61 7.61 7.61 7.61 -4.99 56839 4.33 12 -9.28 10.02 5.80
520066 Jay Bh.Marut T 2.00 84.18 83.51 88.38 83.51 86.38 2.61 14390 12.53 67 18.42 106.95 55.32
544160 Jay Kailash MT 10.00 46.46 46.34 48.27 45.05 47.10 1.38 11200 5.25 7 26.46 98.30 45.05
524330 Jayant Agro B 5.00 238.05 238.15 241.50 236.30 236.90 -0.48 1050 2.51 68 12.80 326.75 206.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543544 Jayant Infra M 10.00 88.01 88.99 90.50 88.01 88.01 0.00 13500 12.12 14 63.78 164.85 60.35
522285 Jayaswal Nec B 10.00 58.87 58.64 59.34 57.43 57.76 -1.89 1491500 870.41 3552 23.67 65.55 26.06
531323 Jayatma Inds XT 10.00 13.85 13.85 13.85 13.85 13.85 0.00 11 0.00 1 -4.36 20.39 11.90
501311 Jaybh.Credit X 10.00 11.02 11.52 11.52 10.69 10.69 -2.99 300 0.03 3 -5.09 16.66 8.80
500306 Jaykay Ent. B 1.00 149.10 149.20 150.90 145.85 147.20 -1.27 41890 61.88 530 81.78 185.00 81.25
506520 Jayshree Che X 10.00 7.88 7.51 7.94 7.51 7.91 0.38 15841 1.24 81 -263.67 12.00 6.80
509715 Jayshree Tea B 5.00 99.15 99.40 99.40 99.20 99.20 0.05 326 0.32 19 2.26 166.00 83.50
524592 Jaysynth Org X 1.00 18.30 18.11 18.74 17.11 17.94 -1.97 22170 4.02 141 16.77 29.20 16.52
506943 JB Chemicals A1 1.00 1706.20 1713.50 1729.15 1708.60 1725.00 1.10 754 12.98 187 39.40 1998.00 1303.00
532605 JBM Auto A1 1.00 603.50 603.50 609.80 593.15 595.50 -1.33 14685 88.10 887 68.61 1045.00 489.30
544476 Jeena Sikho B 2.00 696.05 696.20 714.55 696.20 707.75 1.68 26929 190.51 1824 863.11 747.95 516.50
538837 Jeevan Sci.T X 10.00 37.90 39.80 40.49 36.90 38.26 0.95 6054 2.37 49 -14.95 61.74 36.50
524731 Jenburkt Ph. X 10.00 1090.00 1080.00 1095.00 1078.00 1095.00 0.46 550 6.00 48 14.89 1410.00 920.20
543420 Jet Freight B 5.00 13.50 13.60 13.61 13.29 13.56 0.44 17101 2.31 86 14.13 20.99 10.45
517063 Jetking Info XT 10.00 392.45 400.25 400.25 394.00 394.00 0.39 17454 69.75 198 128.76 400.25 57.10
544138 JG Chem. B 10.00 464.25 462.20 472.20 457.85 464.55 0.06 13469 62.51 1066 33.49 558.40 290.25
540850 Jhandewala.F MT 10.00 67.23 65.90 65.90 65.89 65.89 -1.99 3000 1.98 3 36.81 117.00 41.00
531550 Jhaveri Cred XT 10.00 250.00 239.50 250.00 239.50 248.95 -0.42 369 0.92 14 84.39 411.80 145.90
532771 JHS Svend.Lb B 10.00 10.35 10.64 10.86 10.45 10.81 4.44 5550 0.59 81 -5.12 32.90 9.90
544197 JHS Svend.Re B 10.00 39.68 42.98 42.98 35.81 36.30 -8.52 5473 2.11 164 -1815.00 56.98 30.01
530405 Jindal Cap. X 10.00 37.68 39.49 39.49 37.00 37.50 -0.48 2211 0.83 46 33.48 82.88 34.65
511034 Jindal Drill B 5.00 608.05 608.05 617.30 600.65 606.90 -0.19 6301 38.38 437 7.39 990.50 561.15
507981 Jindal Hotel X 10.00 82.00 83.40 83.40 81.00 81.08 -1.12 902 0.74 19 51.97 124.75 80.00
539947 Jindal Lease X 10.00 41.40 43.40 43.40 40.51 41.03 -0.89 951 0.40 40 -5.17 65.77 31.55
532624 Jindal Photo B 10.00 854.70 864.10 1025.60 860.00 1025.60 20.00 7034 71.02 360 4.56 1033.10 532.30
536773 Jindal Pol.I B 10.00 721.75 660.00 866.10 660.00 866.10 20.00 39210 336.10 1015 3.01 1134.90 540.15
500227 Jindal Poly B 10.00 520.75 513.20 624.90 513.20 601.55 15.52 514453 3074.88 19369 -123.02 1145.50 506.00
500378 Jindal Saw A1 1.00 200.05 199.05 201.95 196.80 197.25 -1.40 107505 213.38 2434 7.33 383.85 196.10
532508 Jindal Stain A1 2.00 809.45 813.25 813.25 751.50 763.15 -5.72 114062 878.55 7328 24.45 818.20 497.00
532286 Jindal Steel A1 1.00 963.85 965.20 970.00 943.50 945.60 -1.89 18596 177.62 1089 32.52 1073.65 723.95
531543 Jindal World B 1.00 34.48 34.82 41.37 34.25 37.29 8.15 6082211 2394.62 19665 49.72 94.20 33.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543940 Jio Finl.Ser A1 10.00 310.10 310.20 316.70 309.35 311.60 0.48 2040623 6378.00 20624 121.72 363.00 198.60
540311 JITF Infra B 2.00 271.50 271.80 275.70 251.85 253.80 -6.52 29043 76.00 1012 20.63 1100.35 251.85
523062 JJ Finance X 10.00 34.51 33.53 36.23 33.53 36.23 4.98 826 0.30 9 40.71 72.35 30.15
536493 JK Agri Gene X 10.00 426.50 445.95 445.95 422.20 425.00 -0.35 379 1.63 36 166.02 573.00 312.00
532644 JK Cements A1 10.00 6986.55 6979.10 7010.00 6896.70 6945.50 -0.59 3835 266.56 842 53.65 7565.00 3893.80
500380 JK Laksh.Cem A1 5.00 913.65 914.00 930.00 911.55 921.20 0.83 2192 20.24 276 29.20 1020.85 661.00
532162 JK Paper A1 10.00 379.15 379.65 379.65 372.30 375.50 -0.96 36463 137.08 1556 18.11 523.05 276.00
530007 JK Tyre & In A1 2.00 321.05 324.05 324.05 318.25 320.55 -0.16 21406 68.70 564 19.56 452.55 231.65
523405 JM Financial A1 1.00 182.65 181.10 184.90 177.00 177.50 -2.82 274108 494.90 2519 15.37 199.75 78.00
511092 JMD Ventures X 10.00 6.01 6.04 6.13 5.92 5.96 -0.83 13552 0.82 82 -5.32 20.57 5.60
538834 JMJ Fintech XT 10.00 14.27 14.07 14.86 13.90 14.20 -0.49 12666 1.80 39 12.14 21.24 11.02
544167 JNK India B 2.00 293.00 292.95 299.60 292.90 294.20 0.41 2210 6.52 126 65.96 755.00 265.00
500147 John Cocker. B 10.00 4459.25 4465.15 4499.95 4332.00 4345.10 -2.56 1620 71.19 286 -268.38 6300.00 2383.00
523398 Johnson Cont B 10.00 1728.00 1729.90 1740.15 1729.90 1731.15 0.18 800 13.86 126 124.10 2620.95 1604.30
532154 Johnson Phar X 1.00 0.76 0.76 0.77 0.75 0.77 1.32 905651 6.91 771 -77.00 1.38 0.75
531861 Joindre Capi X 10.00 46.60 46.60 55.00 46.60 50.53 8.43 22003 11.35 212 9.62 70.95 37.15
534659 Jointeca Edu MT 10.00 5.20 5.20 5.20 5.20 5.20 0.00 8000 0.42 1 -- 9.70 4.36
542446 Jonjua Overs M 10.00 9.11 9.11 9.15 8.88 9.04 -0.77 30002 2.71 6 904.00 12.85 7.61
505750 Josts Engg. X 1.00 319.50 324.80 325.00 305.00 307.30 -3.82 60533 187.62 934 25.54 661.88 305.00
504080 JSL Ltd. X 10.00 1295.95 1130.10 1251.00 1130.10 1251.00 -3.47 17 0.21 5 52.28 2798.00 1130.10
544480 JSW Cement B 10.00 148.15 148.15 151.70 147.95 148.50 0.24 313172 470.88 4845 -176.79 159.00 144.00
533148 JSW Energy A1 10.00 497.70 497.70 498.55 485.60 487.95 -1.96 150176 739.13 4885 39.26 804.95 419.10
532642 JSW Holdings A1 10.00 17797.50 17920.05 17920.05 17333.00 17442.85 -1.99 140 24.55 73 109.35 27760.50 7144.00
543994 JSW Infra A1 2.00 300.10 301.65 301.65 295.25 296.00 -1.37 58973 175.46 2485 82.91 355.30 218.10
500228 JSW Steel A1 1.00 1035.90 1034.10 1037.50 1022.00 1026.85 -0.87 32381 333.49 2014 51.86 1089.65 879.60
520057 JTEKT India B 1.00 134.10 134.15 138.70 131.25 135.65 1.16 239373 323.53 4333 45.07 192.44 104.58
534600 JTL Inds. B 1.00 72.83 70.25 73.32 70.25 71.26 -2.16 23505 17.03 319 32.24 123.50 59.70
544355 Jubilant Agr B 10.00 2797.10 2755.85 2922.35 2753.95 2880.20 2.97 6124 175.36 1398 40.88 2942.35 1026.55
533155 Jubilant FdW A1 2.00 634.60 630.05 636.00 626.10 627.55 -1.11 23036 145.49 818 167.79 796.75 559.00
543271 Jubilant Ing A1 1.00 727.55 727.90 734.20 721.10 725.00 -0.35 3497 25.50 287 41.62 884.95 556.54
530019 Jubilant Ph A1 1.00 1039.30 1031.95 1038.20 1012.75 1019.45 -1.91 14119 144.53 1340 35.29 1309.00 823.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
536073 Julien Agro X 5.00 9.06 9.27 9.50 8.78 8.82 -2.65 647771 58.65 1410 882.00 17.31 6.55
516078 Jumbo Bag X 10.00 76.30 80.00 80.00 77.20 77.99 2.21 4575 3.58 59 13.00 89.60 42.00
544304 Jungle Camps MT 10.00 59.29 58.00 58.00 56.35 56.35 -4.96 6400 3.65 4 24.29 143.50 43.01
544129 Juniper Hot. B 10.00 285.20 288.55 288.55 279.75 281.55 -1.28 2182 6.17 169 -4022.14 424.00 224.50
534623 Jupiter Info X 10.00 52.30 52.30 56.98 51.03 52.09 -0.40 34837 18.81 128 25.66 74.30 29.00
543980 Jupiter Life A1 10.00 1406.95 1400.00 1429.00 1396.00 1410.10 0.22 760 10.73 183 126.81 1759.00 1250.00
533272 Jupiter Wag. A1 10.00 319.75 318.15 323.85 316.15 317.75 -0.63 129771 414.75 3549 41.75 588.00 270.20
535648 Just Dial A1 10.00 809.85 847.90 847.90 807.25 809.10 -0.09 2291 18.57 239 18.96 1394.95 700.00
532926 Jyothy Labs A1 1.00 337.95 335.05 346.75 335.05 339.60 0.49 9874 33.71 685 33.66 595.00 268.05
504076 Jyoti XT 10.00 102.55 101.95 102.85 98.00 100.50 -2.00 17659 17.58 144 11.81 165.00 67.73
544081 Jyoti CNC A1 2.00 898.40 906.05 916.85 900.00 910.60 1.36 8235 74.86 926 1379.70 1501.65 750.20
514448 Jyoti Resins B 10.00 1273.35 1280.00 1287.50 1231.20 1251.75 -1.70 12293 155.67 1131 20.71 1635.00 1010.60
513250 Jyoti Struct B 2.00 15.05 15.05 15.25 14.95 15.01 -0.27 617481 93.10 1204 42.89 37.05 13.21