| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
512489 |
Oasis Secur. |
X |
1.00 |
18.96 |
18.87 |
19.01 |
18.87 |
19.00 |
0.21 |
1574 |
0.30 |
14 |
47.50 |
40.99 |
16.90 |
|
|
533273 |
Oberoi Realt |
A1 |
10.00 |
1669.10 |
1668.85 |
1668.85 |
1637.95 |
1646.55 |
-1.35 |
38692 |
641.65 |
1152 |
26.81 |
2342.95 |
1440.05 |
|
|
535657 |
ObjectOne In |
X |
10.00 |
7.61 |
7.70 |
7.75 |
7.50 |
7.50 |
-1.45 |
3798 |
0.29 |
20 |
4.01 |
12.00 |
6.85 |
|
|
544278 |
OCCL |
B |
2.00 |
98.50 |
100.20 |
101.80 |
98.90 |
100.90 |
2.44 |
2078 |
2.08 |
52 |
14.09 |
160.00 |
64.01 |
|
|
540405 |
Oceanic Food |
X |
10.00 |
71.87 |
70.01 |
74.00 |
70.01 |
73.27 |
1.95 |
20814 |
15.26 |
58 |
13.90 |
83.90 |
36.61 |
|
|
538894 |
Octal Credit |
X |
10.00 |
24.85 |
24.35 |
24.35 |
22.37 |
22.37 |
-9.98 |
683 |
0.15 |
16 |
-14.53 |
59.72 |
17.91 |
|
|
542938 |
OctaviusPlan |
X |
10.00 |
43.87 |
42.99 |
46.00 |
42.99 |
44.00 |
0.30 |
481 |
0.21 |
12 |
14.52 |
85.95 |
42.28 |
|
|
540416 |
Octaware Tec |
MT |
10.00 |
63.99 |
67.18 |
67.18 |
67.18 |
67.18 |
4.99 |
6400 |
4.30 |
3 |
13.10 |
67.18 |
22.10 |
|
|
544301 |
Odigma Consu |
B |
1.00 |
32.17 |
31.10 |
32.50 |
31.05 |
31.75 |
-1.31 |
5707 |
1.79 |
92 |
211.67 |
75.73 |
29.00 |
|
|
531996 |
Odyssey Corp |
X |
5.00 |
8.15 |
8.52 |
8.52 |
8.01 |
8.23 |
0.98 |
9432 |
0.77 |
27 |
74.82 |
41.10 |
7.50 |
|
|
530175 |
Odyssey Tech |
X |
10.00 |
66.65 |
65.40 |
66.59 |
64.52 |
64.74 |
-2.87 |
2016 |
1.31 |
39 |
23.37 |
123.00 |
63.80 |
|
|
500313 |
Oil Country |
B |
10.00 |
62.00 |
61.85 |
62.99 |
60.88 |
60.88 |
-1.81 |
339 |
0.21 |
43 |
-8.05 |
101.00 |
59.80 |
|
|
533106 |
Oil India |
A1 |
10.00 |
406.30 |
406.20 |
412.65 |
405.10 |
411.80 |
1.35 |
65895 |
269.78 |
1826 |
11.21 |
494.45 |
322.14 |
|
|
526415 |
OK Play |
X |
1.00 |
8.13 |
8.13 |
8.13 |
7.40 |
7.48 |
-8.00 |
344219 |
26.28 |
586 |
-62.33 |
19.00 |
6.07 |
|
|
544225 |
Ola Electric |
A1 |
10.00 |
35.43 |
35.51 |
36.78 |
35.32 |
36.59 |
3.27 |
5870495 |
2118.94 |
12745 |
-101.64 |
88.55 |
30.80 |
|
|
543578 |
Olatech Sol. |
MT |
10.00 |
233.75 |
231.40 |
233.75 |
224.20 |
224.20 |
-4.09 |
3700 |
8.54 |
4 |
334.63 |
468.25 |
148.00 |
|
|
532439 |
Olectra Gree |
A1 |
4.00 |
1200.00 |
1188.15 |
1218.45 |
1182.15 |
1209.45 |
0.79 |
17764 |
214.28 |
1443 |
69.47 |
1712.50 |
973.65 |
|
|
511632 |
Oly.Mgt.Fin. |
XT |
10.00 |
3.60 |
5.40 |
5.40 |
5.40 |
5.40 |
50.00 |
10 |
0.00 |
1 |
-8.18 |
6.00 |
1.55 |
|
|
534190 |
Olympic Card |
X |
10.00 |
3.20 |
3.15 |
3.20 |
3.14 |
3.14 |
-1.88 |
2825 |
0.09 |
18 |
-1.25 |
4.26 |
2.50 |
|
|
507609 |
Olympic Oil |
X |
10.00 |
29.30 |
30.76 |
30.76 |
30.76 |
30.76 |
4.98 |
19 |
0.01 |
1 |
-33.80 |
51.65 |
25.20 |
|
|
544564 |
Om Freight F |
B |
10.00 |
95.40 |
96.15 |
96.23 |
94.50 |
94.50 |
-0.94 |
1774 |
1.69 |
66 |
-- |
107.44 |
82.50 |
|
|
531092 |
Om Infra |
B |
1.00 |
97.60 |
97.80 |
97.80 |
96.75 |
96.95 |
-0.67 |
757 |
0.74 |
32 |
37.72 |
174.00 |
94.00 |
|
|
544559 |
Om Metallogi |
M |
10.00 |
25.50 |
27.40 |
27.50 |
26.90 |
27.38 |
7.37 |
20800 |
5.64 |
13 |
9.71 |
85.00 |
23.75 |
|
|
520021 |
Omax Autos. |
B |
10.00 |
103.62 |
102.43 |
103.62 |
101.50 |
101.51 |
-2.04 |
71 |
0.07 |
8 |
20.06 |
165.28 |
78.00 |
|
|
532880 |
Omaxe |
B |
10.00 |
84.51 |
83.15 |
85.31 |
77.72 |
79.74 |
-5.64 |
42821 |
34.71 |
373 |
-2.24 |
113.51 |
62.85 |
|
|
519479 |
Omega Agseed |
X |
10.00 |
9.09 |
9.09 |
9.85 |
9.05 |
9.06 |
-0.33 |
1907 |
0.17 |
19 |
15.62 |
16.80 |
7.07 |
|
|
511644 |
Omega Intera |
XT |
10.00 |
372.50 |
382.65 |
391.10 |
379.95 |
391.10 |
4.99 |
3334 |
12.87 |
64 |
18.89 |
569.85 |
67.90 |
|
|
533317 |
Omkar Spec. |
Z |
10.00 |
6.12 |
5.88 |
6.00 |
5.88 |
6.00 |
-1.96 |
75 |
0.00 |
4 |
0.33 |
9.63 |
4.85 |
|
|
543400 |
Omnipotent I |
M |
10.00 |
5.14 |
5.01 |
5.28 |
4.89 |
5.28 |
2.72 |
10000 |
0.50 |
5 |
2.29 |
15.45 |
4.00 |
|
|
514324 |
Omnitex Inds |
XT |
10.00 |
522.50 |
519.90 |
519.90 |
512.05 |
512.05 |
-2.00 |
632 |
3.28 |
9 |
853.42 |
638.25 |
223.00 |
|
|
543396 |
One 97 Comm. |
A1 |
1.00 |
1310.75 |
1309.00 |
1309.00 |
1292.20 |
1294.70 |
-1.22 |
60612 |
787.76 |
3121 |
-48.67 |
1381.75 |
652.30 |
|
| 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 | |
|
514330 |
One Global |
XT |
10.00 |
605.75 |
605.75 |
636.00 |
576.00 |
636.00 |
4.99 |
23547 |
144.95 |
563 |
28.19 |
716.00 |
186.60 |
|
|
544305 |
One Mobikwik |
B |
2.00 |
229.60 |
228.80 |
231.40 |
228.05 |
229.80 |
0.09 |
24045 |
55.18 |
589 |
128.38 |
638.00 |
218.85 |
|
|
533632 |
Onelife Cap. |
T |
10.00 |
15.56 |
16.30 |
16.33 |
15.55 |
16.30 |
4.76 |
1031 |
0.16 |
6 |
-5.42 |
18.60 |
9.39 |
|
|
530805 |
Onesource In |
X |
1.00 |
6.97 |
6.90 |
7.05 |
6.87 |
6.90 |
-1.00 |
53075 |
3.69 |
181 |
-138.00 |
14.92 |
1.17 |
|
|
544292 |
Onesource Sp |
B |
1.00 |
1764.60 |
1768.30 |
1786.45 |
1728.35 |
1772.15 |
0.43 |
5601 |
98.73 |
1017 |
507.78 |
2249.65 |
1163.05 |
|
|
500312 |
ONGC |
A1 |
5.00 |
234.80 |
234.70 |
236.40 |
233.30 |
234.80 |
0.00 |
131021 |
307.29 |
2100 |
8.09 |
273.45 |
205.00 |
|
|
513119 |
Onix Solar |
XT |
10.00 |
469.45 |
492.90 |
492.90 |
492.90 |
492.90 |
5.00 |
7176 |
35.37 |
81 |
414.20 |
520.20 |
160.05 |
|
|
532944 |
OnMobile Glb |
B |
10.00 |
57.75 |
56.65 |
57.81 |
56.19 |
56.29 |
-2.53 |
5096 |
2.91 |
110 |
68.65 |
75.66 |
40.00 |
|
|
540386 |
Ontic Finser |
XT |
1.00 |
1.84 |
1.81 |
1.81 |
1.75 |
1.75 |
-4.89 |
202545 |
3.55 |
190 |
14.58 |
3.03 |
0.52 |
|
|
517536 |
Onward Techn |
B |
10.00 |
286.10 |
280.80 |
286.20 |
278.90 |
285.65 |
-0.16 |
658 |
1.86 |
55 |
15.80 |
382.00 |
206.80 |
|
|
530135 |
Optiemus Inf |
B |
10.00 |
490.40 |
490.50 |
505.40 |
480.45 |
495.80 |
1.10 |
4111 |
20.28 |
307 |
63.73 |
793.00 |
377.50 |
|
|
531254 |
Optimus Fin |
X |
1.00 |
16.10 |
15.51 |
16.90 |
15.51 |
16.47 |
2.30 |
140707 |
22.80 |
296 |
20.09 |
29.00 |
12.60 |
|
|
532466 |
Oracle Finl. |
A1 |
5.00 |
7690.45 |
7618.65 |
7720.00 |
7601.00 |
7622.75 |
-0.88 |
8634 |
659.07 |
1003 |
27.95 |
12979.70 |
7057.70 |
|
|
512626 |
Orbit Export |
B |
10.00 |
188.45 |
191.70 |
194.90 |
191.70 |
194.40 |
3.16 |
15 |
0.03 |
7 |
13.46 |
266.90 |
138.60 |
|
|
532271 |
Orchasp |
B |
2.00 |
2.94 |
3.04 |
3.06 |
2.91 |
2.99 |
1.70 |
27976 |
0.83 |
44 |
24.92 |
4.20 |
2.02 |
|
|
524372 |
Orchid Pharm |
A1 |
10.00 |
749.00 |
748.40 |
756.00 |
746.00 |
752.60 |
0.48 |
643 |
4.83 |
197 |
73.07 |
1998.00 |
603.80 |
|
|
531157 |
Organic Coat |
XT |
10.00 |
25.50 |
25.50 |
26.10 |
24.50 |
26.09 |
2.31 |
7190 |
1.84 |
18 |
-8.34 |
30.43 |
11.38 |
|
|
543997 |
Organic Recy |
M |
10.00 |
239.50 |
238.50 |
242.00 |
235.00 |
236.20 |
-1.38 |
5400 |
12.81 |
9 |
56.10 |
377.00 |
235.00 |
|
|
513121 |
Oricon Enter |
T |
2.00 |
60.54 |
59.31 |
60.66 |
59.31 |
59.50 |
-1.72 |
2098 |
1.25 |
9 |
38.39 |
62.99 |
33.00 |
|
|
530365 |
Orient Bell |
B |
10.00 |
314.45 |
317.05 |
317.05 |
290.90 |
293.60 |
-6.63 |
2555 |
7.70 |
439 |
65.98 |
350.00 |
215.20 |
|
|
507690 |
Orient Bever |
X |
10.00 |
179.75 |
183.00 |
183.00 |
178.90 |
179.00 |
-0.42 |
335 |
0.60 |
26 |
13.57 |
345.00 |
174.00 |
|
|
535754 |
Orient Cem. |
A1 |
1.00 |
169.90 |
169.05 |
170.55 |
168.75 |
169.90 |
0.00 |
12184 |
20.68 |
232 |
11.39 |
362.05 |
150.50 |
|
|
504879 |
Orient Cera. |
B |
1.00 |
43.92 |
44.05 |
52.70 |
44.05 |
52.13 |
18.69 |
81527 |
40.28 |
1147 |
36.71 |
53.05 |
28.93 |
|
|
541301 |
Orient Elect |
A1 |
1.00 |
176.55 |
176.00 |
177.35 |
174.00 |
176.90 |
0.20 |
5093 |
8.97 |
262 |
42.94 |
254.85 |
155.55 |
|
|
533263 |
Orient G.Pow |
B |
10.00 |
11.35 |
11.38 |
11.49 |
11.29 |
11.34 |
-0.09 |
117061 |
13.29 |
500 |
19.22 |
17.30 |
10.83 |
|
|
502420 |
Orient Paper |
B |
1.00 |
22.80 |
22.30 |
22.68 |
22.18 |
22.41 |
-1.71 |
78192 |
17.52 |
83 |
-18.83 |
37.71 |
20.81 |
|
|
526325 |
Orient Press |
B |
10.00 |
76.26 |
83.00 |
83.00 |
74.00 |
74.00 |
-2.96 |
101 |
0.08 |
7 |
-26.24 |
121.95 |
74.00 |
|
|
544235 |
Orient Tech |
B |
10.00 |
330.40 |
330.40 |
396.45 |
330.40 |
394.40 |
19.37 |
2491780 |
9472.27 |
25734 |
32.65 |
674.30 |
294.25 |
|
|
531512 |
Orient Trade |
X |
10.00 |
19.35 |
19.85 |
20.42 |
19.06 |
20.32 |
5.01 |
90225 |
17.89 |
447 |
203.20 |
39.38 |
16.21 |
|
|
500078 |
Oriental Aro |
B |
5.00 |
296.30 |
293.30 |
294.30 |
283.00 |
285.55 |
-3.63 |
4494 |
12.85 |
419 |
98.13 |
455.95 |
252.40 |
|
|
500314 |
Oriental Hot |
B |
1.00 |
101.90 |
102.00 |
102.80 |
100.90 |
102.60 |
0.69 |
9037 |
9.19 |
119 |
37.04 |
187.55 |
98.35 |
|
| 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 | |
|
531859 |
Oriental Rai |
B |
1.00 |
163.60 |
168.00 |
174.70 |
161.65 |
168.00 |
2.69 |
92630 |
155.19 |
1292 |
38.27 |
350.95 |
128.95 |
|
|
532817 |
Oriental Trm |
B |
10.00 |
8.32 |
7.75 |
8.84 |
7.75 |
8.20 |
-1.44 |
11971 |
0.99 |
108 |
5.69 |
17.63 |
7.36 |
|
|
590086 |
Orissa Min. |
B |
1.00 |
4979.35 |
4979.35 |
5101.90 |
4915.45 |
5036.10 |
1.14 |
1324 |
66.52 |
367 |
-73.82 |
7432.95 |
4320.00 |
|
|
544595 |
Orkla India |
B |
1.00 |
622.55 |
612.50 |
632.10 |
612.15 |
629.25 |
1.08 |
5785 |
35.95 |
628 |
33.72 |
755.00 |
587.00 |
|
|
531626 |
Orosil Smith |
X |
1.00 |
4.50 |
4.52 |
4.56 |
4.36 |
4.41 |
-2.00 |
19592 |
0.87 |
52 |
21.00 |
5.75 |
3.22 |
|
|
540198 |
Osiajee Texf |
XT |
10.00 |
381.60 |
375.00 |
385.00 |
375.00 |
384.00 |
0.63 |
7641 |
29.22 |
64 |
31.50 |
428.00 |
49.01 |
|
|
500317 |
Oswal Ag.Mil |
B |
10.00 |
56.76 |
58.58 |
59.00 |
57.07 |
57.22 |
0.81 |
3370 |
1.95 |
149 |
6.09 |
110.70 |
55.03 |
|
|
539290 |
Oswal Green |
B |
10.00 |
32.41 |
36.00 |
36.00 |
32.47 |
32.87 |
1.42 |
12263 |
4.02 |
180 |
69.94 |
52.90 |
30.66 |
|
|
544418 |
Oswal Pumps |
B |
1.00 |
535.60 |
544.95 |
544.95 |
519.20 |
522.55 |
-2.44 |
8605 |
45.23 |
615 |
17.71 |
889.45 |
486.50 |
|
|
523151 |
OTCO Intl. |
X |
2.00 |
7.00 |
6.82 |
6.85 |
6.82 |
6.85 |
-2.14 |
333 |
0.02 |
8 |
-40.29 |
10.25 |
6.00 |
|
|
530741 |
Ovobel Foods |
X |
10.00 |
203.55 |
204.55 |
206.40 |
196.50 |
202.70 |
-0.42 |
10521 |
21.28 |
205 |
15.36 |
206.40 |
56.70 |
|
|
514414 |
Oxford Inds. |
XT |
10.00 |
4.63 |
4.72 |
4.72 |
4.72 |
4.72 |
1.94 |
1000 |
0.05 |
1 |
-9.63 |
4.72 |
0.75 |
|
|
524636 |
Oxygenta Ph. |
X |
10.00 |
54.00 |
54.00 |
54.00 |
53.00 |
54.00 |
0.00 |
2859 |
1.53 |
21 |
-11.66 |
133.50 |
52.10 |
|
|