| 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 |
19.00 |
19.01 |
19.01 |
18.50 |
18.50 |
-2.63 |
126 |
0.02 |
3 |
46.25 |
40.99 |
16.90 |
|
|
533273 |
Oberoi Realt |
A1 |
10.00 |
1646.55 |
1635.05 |
1675.65 |
1635.05 |
1670.85 |
1.48 |
8164 |
135.76 |
990 |
27.20 |
2342.95 |
1440.05 |
|
|
535657 |
ObjectOne In |
X |
10.00 |
7.50 |
8.14 |
8.14 |
7.60 |
8.01 |
6.80 |
871 |
0.07 |
9 |
4.28 |
12.00 |
6.85 |
|
|
544278 |
OCCL |
B |
2.00 |
100.90 |
101.70 |
102.10 |
101.40 |
101.45 |
0.55 |
760 |
0.77 |
18 |
14.17 |
160.00 |
64.01 |
|
|
540405 |
Oceanic Food |
X |
10.00 |
73.27 |
70.30 |
76.50 |
70.30 |
72.95 |
-0.44 |
23951 |
17.95 |
99 |
13.84 |
83.90 |
36.61 |
|
|
538894 |
Octal Credit |
X |
10.00 |
22.37 |
22.37 |
24.60 |
22.37 |
24.60 |
9.97 |
556 |
0.13 |
13 |
-15.97 |
59.72 |
17.91 |
|
|
542938 |
OctaviusPlan |
X |
10.00 |
44.00 |
44.80 |
44.80 |
44.80 |
44.80 |
1.82 |
100 |
0.04 |
1 |
14.79 |
84.99 |
42.28 |
|
|
540416 |
Octaware Tec |
MT |
10.00 |
67.18 |
70.53 |
70.53 |
70.53 |
70.53 |
4.99 |
1600 |
1.13 |
1 |
13.75 |
70.53 |
22.10 |
|
|
544301 |
Odigma Consu |
B |
1.00 |
31.75 |
30.50 |
32.45 |
30.50 |
31.96 |
0.66 |
7436 |
2.38 |
97 |
213.07 |
75.73 |
29.00 |
|
|
531996 |
Odyssey Corp |
X |
5.00 |
8.23 |
7.52 |
8.39 |
7.30 |
7.71 |
-6.32 |
123907 |
9.51 |
141 |
70.09 |
41.10 |
7.30 |
|
|
530175 |
Odyssey Tech |
X |
10.00 |
64.74 |
67.80 |
67.80 |
64.80 |
65.24 |
0.77 |
2602 |
1.69 |
23 |
23.55 |
123.00 |
63.80 |
|
|
500313 |
Oil Country |
B |
10.00 |
60.88 |
61.79 |
62.08 |
61.00 |
61.29 |
0.67 |
5274 |
3.22 |
198 |
-8.11 |
101.00 |
59.80 |
|
|
533106 |
Oil India |
A1 |
10.00 |
411.80 |
413.55 |
429.45 |
411.60 |
424.50 |
3.08 |
193130 |
818.74 |
4545 |
11.56 |
494.45 |
322.14 |
|
|
526415 |
OK Play |
X |
1.00 |
7.48 |
7.69 |
7.69 |
7.40 |
7.53 |
0.67 |
200144 |
15.17 |
374 |
-62.75 |
19.00 |
6.07 |
|
|
544225 |
Ola Electric |
A1 |
10.00 |
36.59 |
36.85 |
37.50 |
35.93 |
36.28 |
-0.85 |
5635593 |
2065.35 |
13467 |
-100.78 |
88.55 |
30.80 |
|
|
543578 |
Olatech Sol. |
MT |
10.00 |
224.20 |
213.15 |
224.20 |
213.15 |
224.20 |
0.00 |
2775 |
6.08 |
3 |
334.63 |
468.25 |
148.00 |
|
|
532439 |
Olectra Gree |
A1 |
4.00 |
1209.45 |
1212.70 |
1212.95 |
1196.15 |
1198.95 |
-0.87 |
9959 |
119.66 |
856 |
68.87 |
1712.50 |
973.65 |
|
|
511632 |
Oly.Mgt.Fin. |
XT |
10.00 |
5.40 |
5.67 |
5.67 |
5.67 |
5.67 |
5.00 |
180 |
0.01 |
1 |
-8.59 |
5.67 |
5.40 |
|
|
521105 |
Olympia Ind. |
X |
10.00 |
34.60 |
35.99 |
35.99 |
33.00 |
34.85 |
0.72 |
1512 |
0.51 |
14 |
12.81 |
52.99 |
30.70 |
|
|
534190 |
Olympic Card |
X |
10.00 |
3.14 |
3.14 |
3.21 |
3.14 |
3.20 |
1.91 |
5775 |
0.19 |
13 |
-1.27 |
4.26 |
2.50 |
|
|
507609 |
Olympic Oil |
X |
10.00 |
30.76 |
30.76 |
30.91 |
30.76 |
30.91 |
0.49 |
14 |
0.00 |
4 |
-33.97 |
51.65 |
25.20 |
|
|
544564 |
Om Freight F |
B |
10.00 |
94.50 |
94.97 |
95.96 |
93.75 |
95.42 |
0.97 |
880 |
0.83 |
64 |
-- |
107.44 |
82.50 |
|
|
531092 |
Om Infra |
B |
1.00 |
96.95 |
97.95 |
98.40 |
97.15 |
97.80 |
0.88 |
16967 |
16.62 |
207 |
38.05 |
174.00 |
94.00 |
|
|
544559 |
Om Metallogi |
M |
10.00 |
27.38 |
27.50 |
27.50 |
27.50 |
27.50 |
0.44 |
4800 |
1.32 |
2 |
9.75 |
85.00 |
23.75 |
|
|
520021 |
Omax Autos. |
B |
10.00 |
101.51 |
101.90 |
103.00 |
100.08 |
101.16 |
-0.34 |
883 |
0.90 |
61 |
19.99 |
165.28 |
78.00 |
|
|
532880 |
Omaxe |
B |
10.00 |
79.74 |
78.66 |
84.64 |
77.98 |
82.87 |
3.93 |
44107 |
36.27 |
376 |
-2.33 |
113.51 |
62.85 |
|
|
519479 |
Omega Agseed |
X |
10.00 |
9.06 |
9.10 |
9.96 |
9.10 |
9.10 |
0.44 |
6021 |
0.55 |
12 |
15.69 |
16.80 |
7.07 |
|
|
511644 |
Omega Intera |
XT |
10.00 |
391.10 |
410.65 |
410.65 |
410.65 |
410.65 |
5.00 |
279 |
1.15 |
14 |
19.84 |
569.85 |
67.90 |
|
|
533317 |
Omkar Spec. |
Z |
10.00 |
6.00 |
5.71 |
5.97 |
5.71 |
5.97 |
-0.50 |
200 |
0.01 |
2 |
0.33 |
9.63 |
4.85 |
|
|
543400 |
Omnipotent I |
M |
10.00 |
5.28 |
5.07 |
5.07 |
5.02 |
5.02 |
-4.92 |
90000 |
4.55 |
9 |
2.17 |
15.45 |
4.00 |
|
|
514324 |
Omnitex Inds |
XT |
10.00 |
512.05 |
501.85 |
502.00 |
501.85 |
501.90 |
-1.98 |
288 |
1.45 |
14 |
836.50 |
638.25 |
223.00 |
|
| 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 | |
|
543396 |
One 97 Comm. |
A1 |
1.00 |
1294.70 |
1300.65 |
1314.85 |
1294.50 |
1298.80 |
0.32 |
65193 |
849.21 |
3122 |
-48.83 |
1381.75 |
652.30 |
|
|
514330 |
One Global |
XT |
10.00 |
636.00 |
640.00 |
663.95 |
618.00 |
636.55 |
0.09 |
21497 |
137.85 |
550 |
28.22 |
716.00 |
186.60 |
|
|
544305 |
One Mobikwik |
B |
2.00 |
229.80 |
229.95 |
241.60 |
228.95 |
231.75 |
0.85 |
74987 |
175.93 |
1076 |
129.47 |
638.00 |
218.85 |
|
|
533632 |
Onelife Cap. |
T |
10.00 |
16.30 |
17.00 |
17.00 |
15.75 |
16.77 |
2.88 |
10699 |
1.79 |
12 |
-5.57 |
18.57 |
9.39 |
|
|
530805 |
Onesource In |
X |
1.00 |
6.90 |
7.15 |
7.15 |
6.63 |
6.99 |
1.30 |
40032 |
2.78 |
192 |
-139.80 |
14.92 |
1.17 |
|
|
544292 |
Onesource Sp |
B |
1.00 |
1772.15 |
1750.40 |
1819.40 |
1740.10 |
1811.15 |
2.20 |
21908 |
393.37 |
4218 |
518.95 |
2249.65 |
1163.05 |
|
|
500312 |
ONGC |
A1 |
5.00 |
234.80 |
234.45 |
241.00 |
234.45 |
240.25 |
2.32 |
557825 |
1330.27 |
7532 |
8.27 |
273.45 |
205.00 |
|
|
513119 |
Onix Solar |
XT |
10.00 |
492.90 |
517.50 |
517.50 |
517.50 |
517.50 |
4.99 |
16743 |
86.65 |
76 |
434.87 |
520.20 |
160.05 |
|
|
532944 |
OnMobile Glb |
B |
10.00 |
56.29 |
56.81 |
57.74 |
56.80 |
57.12 |
1.47 |
3182 |
1.82 |
92 |
69.66 |
75.66 |
40.00 |
|
|
540386 |
Ontic Finser |
XT |
1.00 |
1.75 |
1.70 |
1.71 |
1.67 |
1.67 |
-4.57 |
333756 |
5.59 |
254 |
13.92 |
3.03 |
0.52 |
|
|
517536 |
Onward Techn |
B |
10.00 |
285.65 |
287.00 |
289.60 |
283.00 |
285.05 |
-0.21 |
537 |
1.53 |
90 |
15.77 |
382.00 |
206.80 |
|
|
530135 |
Optiemus Inf |
B |
10.00 |
495.80 |
485.05 |
506.45 |
485.05 |
505.30 |
1.92 |
1924 |
9.63 |
160 |
64.95 |
793.00 |
377.50 |
|
|
531254 |
Optimus Fin |
X |
1.00 |
16.47 |
16.47 |
17.07 |
16.40 |
16.85 |
2.31 |
100287 |
16.82 |
243 |
20.55 |
29.00 |
12.60 |
|
|
532466 |
Oracle Finl. |
A1 |
5.00 |
7622.75 |
7601.95 |
7711.85 |
7601.95 |
7690.40 |
0.89 |
841 |
64.59 |
182 |
28.20 |
12870.60 |
7057.70 |
|
|
512626 |
Orbit Export |
B |
10.00 |
194.40 |
191.70 |
191.70 |
189.65 |
190.35 |
-2.08 |
133 |
0.25 |
38 |
13.18 |
266.90 |
138.60 |
|
|
532271 |
Orchasp |
B |
2.00 |
2.99 |
3.03 |
3.08 |
2.90 |
2.91 |
-2.68 |
2973 |
0.09 |
31 |
24.25 |
4.20 |
2.02 |
|
|
524372 |
Orchid Pharm |
A1 |
10.00 |
752.60 |
752.45 |
768.85 |
752.45 |
759.15 |
0.87 |
1618 |
12.29 |
117 |
73.70 |
1998.00 |
603.80 |
|
|
531157 |
Organic Coat |
XT |
10.00 |
26.09 |
26.23 |
27.39 |
25.15 |
26.56 |
1.80 |
21655 |
5.70 |
41 |
-8.49 |
30.43 |
11.38 |
|
|
543997 |
Organic Recy |
M |
10.00 |
236.20 |
236.55 |
236.55 |
236.55 |
236.55 |
0.15 |
600 |
1.42 |
1 |
56.19 |
377.00 |
235.00 |
|
|
513121 |
Oricon Enter |
T |
2.00 |
59.50 |
59.31 |
60.48 |
59.31 |
60.38 |
1.48 |
1083 |
0.65 |
13 |
38.95 |
62.99 |
33.00 |
|
|
530365 |
Orient Bell |
B |
10.00 |
293.60 |
310.00 |
327.15 |
310.00 |
318.50 |
8.48 |
3292 |
10.53 |
245 |
71.57 |
350.00 |
215.20 |
|
|
507690 |
Orient Bever |
X |
10.00 |
179.00 |
180.00 |
185.50 |
175.00 |
184.40 |
3.02 |
454 |
0.82 |
36 |
13.98 |
345.00 |
174.00 |
|
|
535754 |
Orient Cem. |
A1 |
1.00 |
169.90 |
169.95 |
171.60 |
169.85 |
170.95 |
0.62 |
24162 |
41.33 |
365 |
11.46 |
362.05 |
150.50 |
|
|
504879 |
Orient Cera. |
B |
1.00 |
52.13 |
52.27 |
54.55 |
48.74 |
49.45 |
-5.14 |
78850 |
40.45 |
1373 |
34.82 |
54.55 |
28.93 |
|
|
541301 |
Orient Elect |
A1 |
1.00 |
176.90 |
176.95 |
178.10 |
175.30 |
176.15 |
-0.42 |
3911 |
6.91 |
171 |
42.75 |
254.85 |
155.55 |
|
|
533263 |
Orient G.Pow |
B |
10.00 |
11.34 |
11.31 |
11.63 |
11.31 |
11.54 |
1.76 |
337601 |
39.02 |
703 |
19.56 |
17.30 |
10.83 |
|
|
502420 |
Orient Paper |
B |
1.00 |
22.41 |
22.99 |
22.99 |
22.31 |
22.63 |
0.98 |
8192 |
1.85 |
81 |
-19.02 |
37.71 |
20.81 |
|
|
526325 |
Orient Press |
B |
10.00 |
74.00 |
76.00 |
79.00 |
74.00 |
77.28 |
4.43 |
20223 |
15.61 |
55 |
-27.40 |
121.95 |
74.00 |
|
|
544235 |
Orient Tech |
B |
10.00 |
394.40 |
415.00 |
465.00 |
410.00 |
454.00 |
15.11 |
6543414 |
29218.30 |
98601 |
37.58 |
674.30 |
294.25 |
|
|
531512 |
Orient Trade |
X |
10.00 |
20.32 |
20.80 |
21.00 |
19.20 |
19.77 |
-2.71 |
182512 |
35.80 |
447 |
197.70 |
39.38 |
16.21 |
|
|
500078 |
Oriental Aro |
B |
5.00 |
285.55 |
286.30 |
290.20 |
281.70 |
288.00 |
0.86 |
293 |
0.83 |
26 |
98.97 |
455.95 |
252.40 |
|
| 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 | |
|
500314 |
Oriental Hot |
B |
1.00 |
102.60 |
102.70 |
103.80 |
102.60 |
103.00 |
0.39 |
3007 |
3.10 |
89 |
37.18 |
187.55 |
98.35 |
|
|
531859 |
Oriental Rai |
B |
1.00 |
168.00 |
170.95 |
170.95 |
160.55 |
161.70 |
-3.75 |
65114 |
106.87 |
864 |
36.83 |
350.95 |
128.95 |
|
|
532817 |
Oriental Trm |
B |
10.00 |
8.20 |
8.21 |
8.50 |
8.17 |
8.18 |
-0.24 |
7079 |
0.58 |
75 |
5.68 |
17.63 |
7.36 |
|
|
541206 |
Orissa Benga |
B |
10.00 |
58.50 |
58.60 |
58.60 |
52.08 |
53.00 |
-9.40 |
9 |
0.00 |
4 |
-757.14 |
64.47 |
45.20 |
|
|
590086 |
Orissa Min. |
B |
1.00 |
5036.10 |
5005.15 |
5102.55 |
4981.10 |
5001.65 |
-0.68 |
682 |
34.41 |
221 |
-73.32 |
7432.95 |
4320.00 |
|
|
544595 |
Orkla India |
B |
1.00 |
629.25 |
622.65 |
636.85 |
622.65 |
634.55 |
0.84 |
5134 |
32.49 |
416 |
34.01 |
755.00 |
587.00 |
|
|
531626 |
Orosil Smith |
X |
1.00 |
4.41 |
4.50 |
4.54 |
4.39 |
4.45 |
0.91 |
11830 |
0.53 |
53 |
21.19 |
5.75 |
3.22 |
|
|
539287 |
Ortin Global |
T |
10.00 |
15.03 |
14.28 |
14.28 |
14.28 |
14.28 |
-4.99 |
500 |
0.07 |
1 |
-12.21 |
20.66 |
9.57 |
|
|
540198 |
Osiajee Texf |
XT |
10.00 |
384.00 |
372.05 |
384.00 |
372.05 |
375.50 |
-2.21 |
4750 |
17.94 |
61 |
30.80 |
428.00 |
49.01 |
|
|
500317 |
Oswal Ag.Mil |
B |
10.00 |
57.22 |
56.31 |
59.90 |
56.31 |
58.55 |
2.32 |
5628 |
3.29 |
83 |
6.23 |
110.70 |
55.03 |
|
|
539290 |
Oswal Green |
B |
10.00 |
32.87 |
35.50 |
35.50 |
32.93 |
33.32 |
1.37 |
17580 |
5.92 |
230 |
70.89 |
52.90 |
30.66 |
|
|
544418 |
Oswal Pumps |
B |
1.00 |
522.55 |
523.40 |
534.40 |
522.20 |
527.65 |
0.98 |
13389 |
70.79 |
522 |
17.88 |
889.45 |
486.50 |
|
|
523151 |
OTCO Intl. |
X |
2.00 |
6.85 |
6.85 |
7.53 |
6.85 |
7.53 |
9.93 |
1102 |
0.08 |
4 |
-44.29 |
10.25 |
6.00 |
|
|
544498 |
Oval Project |
M |
10.00 |
60.00 |
60.00 |
60.00 |
59.05 |
59.05 |
-1.58 |
6400 |
3.82 |
4 |
13.15 |
86.00 |
49.00 |
|
|
530741 |
Ovobel Foods |
X |
10.00 |
202.70 |
203.00 |
204.95 |
198.00 |
204.65 |
0.96 |
5277 |
10.68 |
134 |
15.50 |
206.40 |
56.70 |
|
|
524636 |
Oxygenta Ph. |
X |
10.00 |
54.00 |
54.00 |
56.00 |
53.51 |
55.79 |
3.31 |
3855 |
2.13 |
24 |
-12.05 |
133.50 |
52.10 |
|
|