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
O Companies Traded as on 08/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512489 Oasis Secur. X 1.00 19.83 19.85 20.00 17.85 19.25 -2.92 3713 0.70 40 48.13 41.60 17.85
533273 Oberoi Realt A1 10.00 1657.05 1658.30 1670.20 1594.85 1611.60 -2.74 10413 169.67 1682 26.24 2349.80 1440.05
535657 ObjectOne In X 10.00 8.80 8.80 8.80 8.45 8.45 -3.98 140 0.01 7 4.52 12.00 6.85
544278 OCCL B 2.00 95.50 100.00 100.00 89.05 90.90 -4.82 7752 7.13 239 12.70 160.00 64.01
540405 Oceanic Food X 10.00 71.81 71.50 72.00 67.50 68.02 -5.28 6057 4.20 59 12.91 83.90 36.61
538894 Octal Credit X 10.00 21.01 21.01 22.77 21.00 21.00 -0.05 703 0.15 10 -13.64 59.72 17.91
542938 OctaviusPlan X 10.00 47.00 49.35 49.35 44.65 44.65 -5.00 2 0.00 2 14.74 95.00 42.30
544301 Odigma Consu T 1.00 32.22 32.80 32.80 31.61 32.00 -0.68 2274 0.73 79 213.33 149.78 29.00
531996 Odyssey Corp X 5.00 8.11 7.92 8.75 7.71 8.17 0.74 38704 3.10 61 74.27 42.50 7.50
530175 Odyssey Tech X 10.00 70.36 70.11 72.90 64.90 67.08 -4.66 17046 11.40 124 24.22 147.44 64.90
500313 Oil Country B 10.00 65.88 66.30 67.14 61.60 62.42 -5.25 14124 8.92 254 -8.26 101.00 60.76
533106 Oil India A1 10.00 411.65 411.65 413.60 401.30 403.90 -1.88 52337 211.54 1533 11.00 494.45 322.14
526415 OK Play X 1.00 6.84 6.81 7.00 6.52 6.55 -4.24 220200 14.57 384 -54.58 19.00 6.13
544225 Ola Electric A1 10.00 35.50 36.05 36.43 33.65 34.14 -3.83 7406172 2563.02 27054 -94.83 100.40 33.65
543578 Olatech Sol. MT 10.00 227.30 221.00 224.00 216.00 224.00 -1.45 14800 32.46 16 283.54 546.00 148.00
532439 Olectra Gree A1 4.00 1218.40 1218.15 1222.40 1163.70 1168.40 -4.10 47944 569.13 4904 67.11 1712.50 973.65
521105 Olympia Ind. X 10.00 34.99 36.00 36.00 33.00 34.00 -2.83 88 0.03 10 12.50 52.99 30.70
534190 Olympic Card X 10.00 2.98 2.97 2.97 2.71 2.74 -8.05 1006 0.03 8 -1.09 4.60 2.50
507609 Olympic Oil X 10.00 25.20 26.46 26.46 26.46 26.46 5.00 51 0.01 3 -29.08 51.65 25.20
544564 Om Freight F B 10.00 89.55 87.76 90.53 85.91 86.62 -3.27 8621 7.61 210 -- 107.44 82.50
531092 Om Infra B 1.00 105.45 103.15 107.05 101.10 101.65 -3.60 9461 9.93 274 39.55 185.00 94.00
544559 Om Metallogi M 10.00 25.90 24.90 28.49 23.75 27.32 5.48 60800 15.98 30 9.69 85.00 23.75
538537 Omansh Entp. XT 2.00 167.55 167.55 167.55 167.55 167.55 0.00 178 0.30 15 -418.88 167.55 3.55
520021 Omax Autos. B 10.00 88.38 90.41 92.04 85.60 86.44 -2.20 593 0.53 42 17.08 165.28 78.00
532880 Omaxe B 10.00 68.03 68.75 68.75 63.71 64.45 -5.26 19397 12.65 407 -1.81 127.15 63.71
519479 Omega Agseed X 10.00 10.96 10.06 11.74 10.06 10.87 -0.82 2201 0.23 24 18.74 17.73 7.07
511644 Omega Intera XT 10.00 541.60 565.00 565.00 514.55 514.55 -4.99 3919 20.52 124 24.86 569.85 67.90
531496 Omkar Overse XT 10.00 8.02 8.02 8.02 8.02 8.02 0.00 4350 0.35 7 -28.64 8.02 5.71
533317 Omkar Spec. Z 10.00 5.24 4.99 5.10 4.98 5.10 -2.67 2010 0.10 14 0.28 9.63 4.92
543400 Omnipotent I M 10.00 5.50 5.40 5.40 5.30 5.30 -3.64 12000 0.65 2 2.29 15.45 4.00
514324 Omnitex Inds XT 10.00 542.50 542.50 542.50 531.65 531.65 -2.00 620 3.30 5 886.08 638.25 223.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543396 One 97 Comm. A1 1.00 1344.70 1329.10 1348.30 1303.40 1320.40 -1.81 96581 1284.86 5447 -49.64 1381.75 652.30
514330 One Global XT 10.00 518.65 505.10 514.30 492.75 492.75 -4.99 16663 83.01 489 21.84 650.60 186.60
544305 One Mobikwik B 2.00 235.05 231.80 234.75 226.50 229.10 -2.53 45200 103.85 710 127.99 698.30 218.85
533632 Onelife Cap. T 10.00 15.20 15.96 15.96 14.60 15.44 1.58 2509 0.38 20 -5.13 20.65 9.39
530805 Onesource In XT 1.00 8.03 8.19 8.19 7.63 7.77 -3.24 119233 9.25 286 -155.40 14.92 1.17
544292 Onesource Sp B 1.00 1685.55 1684.95 1684.95 1635.35 1666.15 -1.15 23543 389.94 1614 477.41 2249.65 1163.05
500312 ONGC A1 5.00 241.35 241.00 241.50 237.60 238.45 -1.20 284001 681.03 7338 8.21 273.45 205.00
513119 Onix Solar X 10.00 226.10 237.40 237.40 237.40 237.40 5.00 1798 4.27 22 199.50 520.20 116.75
532944 OnMobile Glb B 10.00 57.50 57.50 58.14 56.00 57.05 -0.78 33283 19.04 368 69.57 81.40 40.00
540386 Ontic Finser XT 1.00 2.31 2.39 2.40 2.20 2.33 0.87 821579 18.58 355 19.42 3.03 0.52
517536 Onward Techn B 10.00 286.70 284.00 287.25 274.75 280.55 -2.15 962 2.70 101 15.52 382.00 206.80
530135 Optiemus Inf B 10.00 551.35 545.15 546.45 514.70 518.50 -5.96 7746 41.23 516 66.47 811.00 377.50
531254 Optimus Fin X 1.00 14.12 13.69 14.12 13.69 13.78 -2.41 19778 2.76 169 16.80 29.00 12.60
532466 Oracle Finl. A1 5.00 8215.15 8208.10 8222.15 7880.15 8022.00 -2.35 10940 874.21 1425 29.41 13203.60 7057.70
512626 Orbit Export B 10.00 197.30 192.15 200.00 186.75 196.00 -0.66 2554 5.01 148 13.57 306.39 138.60
532271 Orchasp B 2.00 3.01 3.01 3.14 2.81 2.88 -4.32 187397 5.59 177 22.15 4.20 2.02
524372 Orchid Pharm A1 10.00 865.95 863.15 869.95 826.15 843.50 -2.59 3695 31.10 271 81.89 1998.00 603.80
531157 Organic Coat XT 10.00 21.22 22.28 22.28 21.15 22.02 3.77 8237 1.82 29 -7.04 30.43 11.38
543997 Organic Recy M 10.00 249.10 250.00 253.65 248.10 248.20 -0.36 3600 8.99 6 58.95 400.00 240.00
513121 Oricon Enter T 2.00 58.02 57.50 57.50 55.12 55.12 -5.00 8780 4.94 43 35.56 62.99 33.00
530365 Orient Bell B 10.00 277.40 279.00 281.95 269.05 273.45 -1.42 403 1.12 105 61.45 350.00 215.20
507690 Orient Bever X 10.00 178.75 178.75 183.00 177.00 182.10 1.87 479 0.87 34 13.81 384.50 177.00
535754 Orient Cem. A1 1.00 163.60 160.25 163.70 157.60 158.45 -3.15 13492 21.56 288 10.62 362.05 157.60
504879 Orient Cera. B 1.00 45.77 47.29 47.29 41.00 41.73 -8.83 8990 3.86 364 29.39 57.40 28.93
541301 Orient Elect A1 1.00 179.50 179.50 185.15 173.20 180.25 0.42 6300 11.19 327 43.75 261.30 155.55
533263 Orient G.Pow B 10.00 12.06 12.05 12.07 11.61 11.70 -2.99 201096 23.77 680 19.83 19.35 10.83
502420 Orient Paper B 1.00 24.54 24.60 24.60 22.90 23.03 -6.15 90810 21.12 140 -19.35 44.44 20.81
526325 Orient Press B 10.00 82.45 94.25 94.25 83.90 83.90 1.76 235 0.22 5 -29.75 163.44 75.15
544235 Orient Tech B 10.00 341.90 341.90 342.00 324.50 327.20 -4.30 12097 39.97 512 27.09 674.30 294.25
531512 Orient Trade X 10.00 19.47 19.80 20.00 19.00 19.52 0.26 156265 30.47 97 195.20 39.38 16.21
500078 Oriental Aro B 5.00 307.35 302.30 302.65 282.15 285.30 -7.17 1952 5.63 180 98.04 483.30 252.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500314 Oriental Hot B 1.00 112.25 111.75 112.90 108.50 109.00 -2.90 7226 7.99 162 39.35 202.00 108.50
531859 Oriental Rai B 1.00 144.50 142.10 145.85 132.80 136.15 -5.78 55296 75.81 880 31.01 369.45 128.95
532817 Oriental Trm B 10.00 7.95 8.02 8.70 7.96 8.62 8.43 128698 10.96 534 5.99 17.63 7.36
590086 Orissa Min. B 1.00 4800.65 4802.00 4812.00 4603.00 4621.20 -3.74 501 23.35 161 -67.74 7872.00 4320.00
544595 Orkla India B 1.00 630.70 626.10 626.65 604.85 608.95 -3.45 12846 78.80 705 32.63 755.00 602.00
531626 Orosil Smith X 1.00 4.61 4.72 4.93 4.20 4.24 -8.03 354679 16.08 129 20.19 5.75 3.22
539287 Ortin Global B 10.00 15.38 15.90 16.91 15.50 16.54 7.54 25322 4.13 180 -14.14 22.88 9.57
530173 Oscar Global XT 10.00 15.39 15.39 15.39 15.39 15.39 0.00 27703 4.26 8 -24.05 25.05 9.31
540198 Osiajee Texf XT 10.00 375.00 379.00 379.00 358.05 363.15 -3.16 5568 20.67 70 29.79 428.00 48.62
500317 Oswal Ag.Mil B 10.00 57.95 57.77 58.40 56.02 56.42 -2.64 1509 0.86 46 6.00 110.70 56.02
539290 Oswal Green B 10.00 33.06 32.11 33.10 31.51 31.98 -3.27 24652 7.95 494 68.04 56.01 31.00
531065 Oswal Overse XT 5.00 138.80 137.45 137.45 137.45 137.45 -0.97 14 0.02 3 -15.96 143.00 5.39
544418 Oswal Pumps B 1.00 520.65 519.75 524.85 495.50 499.35 -4.09 42819 217.93 1923 16.92 889.45 495.50
514460 Oswal Yarns XT 10.00 27.36 26.81 26.81 26.00 26.00 -4.97 135 0.04 4 -118.18 95.00 23.00
523151 OTCO Intl. X 2.00 6.77 7.44 7.44 6.79 7.41 9.45 19 0.00 5 -43.59 10.25 6.15
544498 Oval Project M 10.00 52.10 54.50 55.00 52.00 52.00 -0.19 14400 7.67 8 11.58 86.00 52.00
530741 Ovobel Foods X 10.00 189.85 185.05 192.00 164.00 174.30 -8.19 15477 27.36 295 13.20 201.35 56.70
514414 Oxford Inds. XT 10.00 4.08 4.16 4.16 4.16 4.16 1.96 50 0.00 1 -8.49 4.16 0.75
524636 Oxygenta Ph. X 10.00 59.05 60.00 62.01 59.07 59.54 0.83 4970 3.03 35 -12.86 133.50 53.56