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 |
108.13 |
108.59 |
110.00 |
106.62 |
108.77 |
0.59 |
838143 |
909.12 |
4580 |
7.74 |
112.00 |
26.70 |
|
543860 |
J.A.Finance |
X |
10.00 |
37.48 |
39.29 |
39.29 |
35.61 |
38.99 |
4.03 |
3368 |
1.21 |
34 |
99.97 |
56.27 |
24.70 |
|
532940 |
J.Kumar Infr |
A1 |
5.00 |
393.90 |
403.05 |
411.10 |
394.50 |
403.55 |
2.45 |
29414 |
117.74 |
2537 |
10.70 |
432.85 |
216.45 |
|
538539 |
J.Taparia P |
XT |
10.00 |
43.01 |
43.87 |
43.87 |
43.87 |
43.87 |
2.00 |
58034 |
25.46 |
12 |
-17.62 |
43.87 |
4.80 |
|
530711 |
Jagan Lamps |
XT |
10.00 |
63.92 |
63.00 |
66.95 |
63.00 |
64.90 |
1.53 |
3567 |
2.32 |
78 |
16.35 |
82.90 |
38.01 |
|
507155 |
Jagatjit Ind |
XT |
10.00 |
122.25 |
122.90 |
122.90 |
120.00 |
121.90 |
-0.29 |
23689 |
28.73 |
120 |
39.84 |
163.00 |
59.55 |
|
532825 |
Jagjanani Tx |
XT |
10.00 |
9.36 |
9.82 |
9.82 |
9.82 |
9.82 |
4.91 |
15289 |
1.50 |
20 |
3.88 |
9.82 |
2.10 |
|
532705 |
Jagran Praka |
B |
2.00 |
99.35 |
99.00 |
101.50 |
99.00 |
100.45 |
1.11 |
10090 |
10.14 |
259 |
10.77 |
117.80 |
61.40 |
|
530601 |
Jagson Fin. |
XT |
10.00 |
5.93 |
6.04 |
6.04 |
6.04 |
6.04 |
1.85 |
196 |
0.01 |
2 |
-37.75 |
7.57 |
2.40 |
|
507789 |
Jagsonpal Ph |
B |
5.00 |
416.45 |
418.90 |
418.90 |
410.20 |
413.60 |
-0.68 |
2552 |
10.53 |
190 |
34.64 |
513.90 |
280.14 |
|
532976 |
Jai Balaji I |
T |
10.00 |
409.50 |
409.40 |
429.95 |
406.40 |
426.55 |
4.16 |
25461 |
107.06 |
414 |
31.11 |
429.95 |
35.30 |
|
512237 |
Jai Corp |
A1 |
1.00 |
207.25 |
208.55 |
208.55 |
203.35 |
204.70 |
-1.23 |
47275 |
97.18 |
811 |
-163.76 |
249.55 |
114.40 |
|
523467 |
Jai Mata Gla |
XT |
1.00 |
1.66 |
1.69 |
1.74 |
1.64 |
1.71 |
3.01 |
284281 |
4.87 |
352 |
-- |
4.65 |
0.46 |
|
514312 |
Jaihind Synt |
XT |
10.00 |
19.00 |
18.55 |
19.95 |
18.15 |
18.90 |
-0.53 |
1789 |
0.34 |
12 |
-1890.00 |
37.20 |
18.10 |
|
570004 |
Jain Irr.DVR |
T |
2.00 |
30.70 |
31.31 |
31.31 |
31.31 |
31.31 |
1.99 |
3212 |
1.01 |
15 |
-- |
40.50 |
15.20 |
|
500219 |
Jain Irrig. |
A1 |
2.00 |
62.58 |
63.99 |
63.99 |
61.41 |
62.66 |
0.13 |
237625 |
148.19 |
2193 |
4.34 |
69.80 |
26.50 |
|
526865 |
Jainco Proj. |
X |
10.00 |
3.95 |
3.78 |
4.14 |
3.78 |
3.86 |
-2.28 |
4319 |
0.17 |
20 |
-128.67 |
5.50 |
2.96 |
|
505212 |
Jainex Aamco |
XT |
10.00 |
160.00 |
157.05 |
163.40 |
157.05 |
160.00 |
0.00 |
39 |
0.06 |
6 |
28.93 |
190.75 |
84.00 |
|
505840 |
Jaipan Inds. |
XT |
10.00 |
43.00 |
43.00 |
43.00 |
42.14 |
42.14 |
-2.00 |
5592 |
2.40 |
12 |
25.70 |
59.65 |
23.50 |
|
532532 |
Jaiprak.Asso |
A1 |
2.00 |
11.87 |
11.95 |
12.04 |
11.48 |
11.71 |
-1.35 |
2118088 |
248.53 |
2246 |
-2.51 |
14.45 |
6.56 |
|
532627 |
Jaiprakash P |
A1 |
10.00 |
10.43 |
10.45 |
10.60 |
10.22 |
10.42 |
-0.10 |
57046131 |
5950.45 |
18468 |
1042.00 |
10.76 |
5.17 |
|
538564 |
James Warren |
X |
10.00 |
246.80 |
252.90 |
252.90 |
246.10 |
249.00 |
0.89 |
319 |
0.79 |
11 |
3.48 |
320.00 |
220.20 |
|
520051 |
Jamna Auto |
A1 |
1.00 |
120.05 |
120.00 |
122.75 |
117.90 |
118.30 |
-1.46 |
166978 |
200.76 |
2418 |
26.70 |
127.00 |
94.15 |
|
542924 |
Janus Corp. |
M |
10.00 |
4.50 |
4.60 |
4.72 |
4.28 |
4.71 |
4.67 |
353500 |
16.26 |
59 |
13.08 |
7.49 |
2.91 |
|
500220 |
Jasch Indust |
X |
10.00 |
284.25 |
283.00 |
319.40 |
281.00 |
311.40 |
9.55 |
154578 |
472.90 |
2285 |
16.38 |
319.40 |
120.25 |
|
526001 |
Jaus Polymer |
X |
10.00 |
4.83 |
5.07 |
5.07 |
4.77 |
4.77 |
-1.24 |
211 |
0.01 |
2 |
-8.83 |
6.26 |
3.61 |
|
520066 |
Jay Bh.Marut |
B |
5.00 |
267.45 |
272.85 |
274.10 |
264.55 |
267.30 |
-0.06 |
2921 |
7.82 |
139 |
32.92 |
344.25 |
125.00 |
|
513252 |
Jay Ushin |
X |
10.00 |
812.70 |
814.90 |
814.90 |
792.20 |
814.00 |
0.16 |
128 |
1.04 |
13 |
41.40 |
899.00 |
475.20 |
|
524330 |
Jayant Agro |
B |
5.00 |
196.80 |
197.60 |
203.30 |
197.60 |
200.25 |
1.75 |
1693 |
3.40 |
118 |
14.84 |
240.40 |
141.00 |
|
543544 |
Jayant Infra |
M |
10.00 |
82.20 |
82.80 |
88.00 |
82.80 |
88.00 |
7.06 |
5250 |
4.53 |
7 |
61.11 |
224.99 |
56.20 |
|
522285 |
Jayaswal Nec |
B |
10.00 |
36.90 |
36.90 |
38.44 |
36.50 |
37.96 |
2.87 |
52195 |
19.59 |
336 |
10.49 |
42.80 |
20.25 |
|
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 | |
|
531323 |
Jayatma Inds |
XT |
10.00 |
9.89 |
10.00 |
10.00 |
9.95 |
9.95 |
0.61 |
154 |
0.02 |
4 |
66.33 |
13.00 |
6.23 |
|
501311 |
Jaybh.Credit |
XT |
10.00 |
4.47 |
4.47 |
4.47 |
4.47 |
4.47 |
0.00 |
1 |
0.00 |
1 |
-0.91 |
15.21 |
3.52 |
|
500306 |
Jaykay Ent. |
XT |
1.00 |
67.30 |
67.30 |
67.94 |
66.50 |
66.67 |
-0.94 |
20807 |
13.92 |
103 |
50.89 |
81.37 |
40.00 |
|
506910 |
Jays.Dyestuf |
X |
1.00 |
84.96 |
87.80 |
87.80 |
83.50 |
86.09 |
1.33 |
6049 |
5.23 |
58 |
23.91 |
96.99 |
46.50 |
|
506520 |
Jayshree Che |
X |
10.00 |
8.25 |
8.40 |
8.42 |
8.08 |
8.30 |
0.61 |
18091 |
1.49 |
104 |
-166.00 |
10.49 |
4.65 |
|
509715 |
Jayshree Tea |
B |
5.00 |
106.91 |
107.45 |
109.30 |
105.00 |
106.95 |
0.04 |
25834 |
27.70 |
523 |
13.35 |
113.40 |
74.14 |
|
506943 |
JB Chemicals |
A1 |
1.00 |
1436.20 |
1430.00 |
1430.00 |
1371.05 |
1377.75 |
-4.07 |
6788 |
94.18 |
1110 |
47.72 |
1524.57 |
908.52 |
|
532605 |
JBM Auto |
T |
2.00 |
1434.75 |
1410.00 |
1470.00 |
1409.00 |
1435.65 |
0.06 |
1676 |
24.01 |
141 |
131.83 |
1606.20 |
361.70 |
|
500223 |
JCT |
X |
2.50 |
2.83 |
2.86 |
3.39 |
2.84 |
3.39 |
19.79 |
24397094 |
797.47 |
5940 |
-2.40 |
3.77 |
1.52 |
|
524592 |
JD Orgochem |
X |
1.00 |
5.75 |
5.50 |
5.50 |
5.50 |
5.50 |
-4.35 |
100 |
0.01 |
1 |
-1.06 |
10.17 |
4.33 |
|
538837 |
Jeevan Sci.T |
X |
10.00 |
58.10 |
60.90 |
60.97 |
58.32 |
59.13 |
1.77 |
4693 |
2.81 |
49 |
7.58 |
75.00 |
38.60 |
|
524731 |
Jenburkt Ph. |
X |
10.00 |
689.40 |
693.90 |
702.00 |
661.55 |
685.55 |
-0.56 |
1074 |
7.32 |
125 |
13.10 |
800.00 |
525.35 |
|
532617 |
Jet Airways |
Z |
10.00 |
57.07 |
59.37 |
59.37 |
55.10 |
56.38 |
-1.21 |
12456 |
7.05 |
127 |
-0.97 |
101.35 |
35.54 |
|
543420 |
Jet Freight |
T |
5.00 |
9.68 |
9.78 |
9.80 |
9.66 |
9.70 |
0.21 |
5238 |
0.51 |
24 |
-10.54 |
22.40 |
9.24 |
|
538794 |
Jet Infraven |
M |
10.00 |
9.45 |
9.45 |
9.92 |
9.45 |
9.92 |
4.97 |
8000 |
0.77 |
2 |
7.19 |
45.00 |
9.44 |
|
517063 |
Jetking Info |
X |
10.00 |
48.90 |
48.00 |
48.80 |
47.00 |
47.50 |
-2.86 |
1705 |
0.81 |
15 |
-39.26 |
54.90 |
35.54 |
|
531550 |
Jhaveri Cred |
XT |
10.00 |
138.75 |
145.65 |
145.65 |
145.65 |
145.65 |
4.97 |
1092 |
1.59 |
10 |
99.08 |
145.65 |
5.28 |
|
532771 |
JHS Svend.Lb |
T |
10.00 |
21.53 |
21.10 |
21.96 |
21.10 |
21.96 |
2.00 |
29388 |
6.44 |
31 |
-9.94 |
27.26 |
13.14 |
|
530405 |
Jindal Cap. |
X |
10.00 |
33.48 |
34.00 |
36.82 |
32.75 |
36.82 |
9.98 |
122146 |
43.94 |
728 |
263.00 |
36.82 |
18.00 |
|
511034 |
Jindal Drill |
B |
5.00 |
578.65 |
595.00 |
595.00 |
563.55 |
571.95 |
-1.16 |
6348 |
36.40 |
605 |
21.02 |
607.75 |
213.00 |
|
507981 |
Jindal Hotel |
X |
10.00 |
46.76 |
47.80 |
47.80 |
44.25 |
45.32 |
-3.08 |
5342 |
2.44 |
65 |
17.17 |
52.00 |
33.60 |
|
539947 |
Jindal Lease |
XT |
10.00 |
34.21 |
35.92 |
35.92 |
33.52 |
33.53 |
-1.99 |
3001 |
1.07 |
25 |
-47.90 |
54.70 |
20.07 |
|
532624 |
Jindal Photo |
B |
10.00 |
538.65 |
552.00 |
589.00 |
494.60 |
568.25 |
5.50 |
48384 |
261.93 |
2744 |
3.87 |
589.00 |
235.20 |
|
536773 |
Jindal Pol.I |
B |
10.00 |
565.50 |
569.00 |
575.60 |
538.00 |
566.05 |
0.10 |
5776 |
31.72 |
791 |
2.44 |
674.00 |
373.40 |
|
500227 |
Jindal Poly |
A1 |
10.00 |
688.65 |
682.00 |
684.50 |
670.00 |
677.30 |
-1.65 |
8796 |
59.52 |
934 |
29.23 |
945.00 |
485.00 |
|
500378 |
Jindal Saw |
A1 |
2.00 |
351.50 |
350.70 |
356.20 |
340.60 |
346.70 |
-1.37 |
26833 |
93.45 |
941 |
12.44 |
390.95 |
77.40 |
|
532508 |
Jindal Stain |
A1 |
2.00 |
462.80 |
463.00 |
469.95 |
454.00 |
456.90 |
-1.27 |
29258 |
134.88 |
1897 |
17.35 |
541.45 |
120.05 |
|
532286 |
Jindal Steel |
A1 |
1.00 |
689.50 |
686.20 |
692.50 |
678.85 |
683.15 |
-0.92 |
46237 |
316.79 |
2187 |
24.29 |
722.15 |
386.15 |
|
531543 |
Jindal World |
B |
1.00 |
371.60 |
365.85 |
375.55 |
357.95 |
363.20 |
-2.26 |
5408 |
19.69 |
346 |
83.11 |
477.00 |
246.95 |
|
543940 |
Jio Finl.Ser |
B |
10.00 |
227.60 |
227.70 |
232.30 |
226.40 |
227.80 |
0.09 |
1091356 |
2493.23 |
17940 |
876.15 |
278.20 |
205.15 |
|
540311 |
JITF Infra |
T |
2.00 |
453.40 |
455.10 |
455.10 |
435.00 |
447.85 |
-1.22 |
7535 |
33.26 |
98 |
-11.11 |
716.55 |
78.00 |
|
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 | |
|
523062 |
JJ Finance |
XT |
10.00 |
17.23 |
17.57 |
17.57 |
17.57 |
17.57 |
1.97 |
673 |
0.12 |
1 |
40.86 |
38.85 |
11.16 |
|
536493 |
JK Agri Gene |
X |
10.00 |
452.90 |
447.25 |
458.95 |
447.00 |
448.70 |
-0.93 |
315 |
1.41 |
27 |
-11.84 |
550.00 |
352.00 |
|
532644 |
JK Cements |
A1 |
10.00 |
3210.65 |
3249.95 |
3249.95 |
3142.05 |
3156.80 |
-1.68 |
1869 |
59.27 |
577 |
64.48 |
3477.25 |
2425.55 |
|
500380 |
JK Laksh.Cem |
A1 |
5.00 |
639.40 |
637.95 |
648.15 |
628.00 |
644.85 |
0.85 |
7164 |
45.53 |
785 |
23.29 |
897.00 |
528.00 |
|
532162 |
JK Paper |
A1 |
10.00 |
381.15 |
381.35 |
386.75 |
377.50 |
383.20 |
0.54 |
28969 |
110.85 |
1016 |
5.22 |
452.50 |
306.60 |
|
530007 |
JK Tyre & In |
A1 |
2.00 |
265.50 |
266.05 |
280.95 |
264.25 |
278.25 |
4.80 |
130814 |
361.94 |
2976 |
18.07 |
286.00 |
141.65 |
|
523405 |
JM Financial |
A1 |
1.00 |
85.61 |
86.00 |
86.10 |
84.25 |
85.41 |
-0.23 |
92201 |
78.54 |
694 |
13.75 |
95.77 |
57.38 |
|
511092 |
JMD Ventures |
X |
10.00 |
25.34 |
25.79 |
25.79 |
25.64 |
25.72 |
1.50 |
26521 |
6.82 |
101 |
-22.96 |
28.16 |
7.83 |
|
538834 |
JMJ Fintech |
XT |
10.00 |
20.04 |
20.99 |
20.99 |
19.51 |
19.89 |
-0.75 |
3556 |
0.71 |
55 |
22.10 |
32.26 |
12.10 |
|
500147 |
John Cocker. |
X |
10.00 |
2860.30 |
2929.80 |
2930.00 |
2855.25 |
2913.30 |
1.85 |
1773 |
51.32 |
169 |
63.79 |
3030.00 |
1132.40 |
|
523398 |
Johnson Cont |
A1 |
10.00 |
1234.05 |
1240.80 |
1245.00 |
1221.35 |
1224.80 |
-0.75 |
3578 |
43.97 |
410 |
-27.48 |
1469.00 |
937.95 |
|
532154 |
Johnson Phar |
X |
1.00 |
0.54 |
0.55 |
0.56 |
0.54 |
0.55 |
1.85 |
3031801 |
16.66 |
1805 |
-18.33 |
0.83 |
0.36 |
|
531861 |
Joindre Capi |
X |
10.00 |
39.28 |
37.55 |
40.40 |
35.01 |
39.00 |
-0.71 |
47625 |
18.24 |
374 |
17.73 |
45.50 |
27.99 |
|
542446 |
Jonjua Overs |
M |
10.00 |
12.80 |
12.23 |
12.23 |
12.23 |
12.23 |
-4.45 |
3460 |
0.42 |
1 |
305.75 |
17.48 |
8.03 |
|
505750 |
Josts Engg. |
XT |
2.00 |
376.05 |
376.05 |
379.00 |
370.40 |
370.65 |
-1.44 |
410 |
1.54 |
22 |
26.40 |
469.40 |
176.40 |
|
504080 |
JSL Ltd. |
XT |
10.00 |
502.75 |
503.95 |
504.00 |
478.10 |
491.00 |
-2.34 |
333 |
1.64 |
10 |
10.92 |
666.05 |
195.00 |
|
533148 |
JSW Energy |
A1 |
10.00 |
394.20 |
397.45 |
424.80 |
396.95 |
421.85 |
7.01 |
505290 |
2091.05 |
10774 |
57.47 |
437.00 |
204.80 |
|
532642 |
JSW Holdings |
B |
10.00 |
4639.35 |
4544.95 |
4730.85 |
4544.95 |
4727.35 |
1.90 |
325 |
15.13 |
57 |
14.98 |
5161.95 |
3672.05 |
|
500228 |
JSW Steel |
A1 |
1.00 |
778.05 |
779.95 |
783.00 |
772.55 |
774.30 |
-0.48 |
52895 |
411.90 |
2551 |
33.16 |
840.00 |
614.05 |
|
520057 |
JTEKT India |
B |
1.00 |
143.90 |
143.90 |
146.35 |
142.45 |
143.45 |
-0.31 |
17785 |
25.64 |
532 |
41.58 |
201.10 |
88.60 |
|
534600 |
JTL Inds. |
B |
2.00 |
212.60 |
213.75 |
225.95 |
212.30 |
224.25 |
5.48 |
34267 |
75.14 |
1000 |
36.82 |
227.85 |
106.95 |
|
533155 |
Jubilant FdW |
A1 |
2.00 |
535.35 |
536.75 |
536.75 |
525.10 |
530.45 |
-0.92 |
30891 |
163.83 |
1049 |
130.01 |
652.20 |
412.20 |
|
533320 |
Jubilant Ind |
B |
10.00 |
665.65 |
665.00 |
676.75 |
657.00 |
670.50 |
0.73 |
753 |
5.01 |
127 |
16.66 |
745.00 |
356.40 |
|
543271 |
Jubilant Ing |
A1 |
1.00 |
470.25 |
470.00 |
476.35 |
466.60 |
470.70 |
0.10 |
28276 |
133.44 |
1770 |
26.22 |
592.45 |
350.80 |
|
530019 |
Jubilant Ph |
A1 |
1.00 |
431.80 |
433.05 |
435.80 |
425.95 |
428.60 |
-0.74 |
21043 |
90.53 |
1852 |
-67.18 |
484.55 |
268.80 |
|
536073 |
Julien Agro |
XT |
10.00 |
23.50 |
23.50 |
24.50 |
23.50 |
24.41 |
3.87 |
2497 |
0.61 |
22 |
1220.50 |
26.13 |
12.00 |
|
516078 |
Jumbo Bag |
XT |
10.00 |
26.35 |
26.50 |
26.50 |
25.05 |
26.30 |
-0.19 |
3013 |
0.76 |
27 |
16.44 |
34.90 |
17.01 |
|
534623 |
Jupiter Info |
X |
10.00 |
21.85 |
22.14 |
22.39 |
21.70 |
22.11 |
1.19 |
17198 |
3.81 |
192 |
4.83 |
25.00 |
15.05 |
|
543980 |
Jupiter Life |
B |
10.00 |
1051.50 |
1057.50 |
1068.30 |
1048.95 |
1063.90 |
1.18 |
23352 |
247.31 |
1696 |
95.67 |
1107.50 |
960.00 |
|
533272 |
Jupiter Wag. |
B |
10.00 |
319.00 |
326.00 |
326.00 |
303.05 |
303.25 |
-4.94 |
265635 |
811.13 |
3120 |
68.76 |
412.50 |
66.90 |
|
535648 |
Just Dial |
A1 |
10.00 |
698.55 |
699.10 |
710.90 |
694.80 |
708.85 |
1.47 |
6698 |
47.02 |
859 |
20.45 |
878.55 |
535.80 |
|
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 | |
|
531035 |
Justride Ent |
XT |
10.00 |
30.42 |
31.02 |
31.02 |
31.02 |
31.02 |
1.97 |
45 |
0.01 |
2 |
28.46 |
31.02 |
8.21 |
|
532926 |
Jyothy Labs |
A1 |
1.00 |
350.60 |
352.05 |
355.45 |
347.60 |
349.15 |
-0.41 |
14086 |
49.56 |
626 |
44.59 |
390.00 |
174.55 |
|
504076 |
Jyoti |
XT |
10.00 |
56.34 |
57.46 |
57.46 |
57.46 |
57.46 |
1.99 |
10562 |
6.07 |
33 |
34.20 |
57.46 |
12.06 |
|
514448 |
Jyoti Resins |
A1 |
10.00 |
1695.35 |
1685.00 |
1697.00 |
1646.00 |
1686.95 |
-0.50 |
8801 |
147.77 |
1295 |
38.11 |
1795.00 |
1055.60 |
|
513250 |
Jyoti Struct |
T |
2.00 |
13.70 |
13.43 |
13.43 |
13.43 |
13.43 |
-1.97 |
438715 |
58.92 |
179 |
-95.93 |
18.60 |
5.18 |
|
|