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 18/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512489 Oasis Secur. X 1.00 22.66 23.99 23.99 22.00 22.19 -2.07 5127 1.14 27 55.48 43.48 19.21
533273 Oberoi Realt A1 10.00 1746.20 1769.85 1769.85 1706.05 1709.45 -2.10 9631 165.18 1576 27.83 2349.80 1440.05
535657 ObjectOne In X 10.00 9.25 9.20 9.20 8.25 8.40 -9.19 7374 0.62 21 4.49 12.00 6.85
544278 OCCL B 2.00 106.05 106.95 108.85 106.05 106.10 0.05 13067 14.10 167 14.82 160.00 64.01
540405 Oceanic Food XT 10.00 69.85 66.56 70.00 66.50 69.14 -1.02 1074 0.72 18 13.12 83.90 36.61
538894 Octal Credit X 10.00 19.91 20.00 20.00 20.00 20.00 0.45 100 0.02 1 -12.99 59.72 17.91
542938 OctaviusPlan X 10.00 46.69 46.69 47.50 46.69 47.50 1.73 111 0.05 5 15.68 95.00 42.30
544301 Odigma Consu T 1.00 36.38 36.38 36.38 35.50 35.62 -2.09 1487 0.53 76 237.47 149.78 29.00
531996 Odyssey Corp X 5.00 8.05 8.29 8.69 8.01 8.01 -0.50 124324 10.06 101 72.82 42.97 7.50
530175 Odyssey Tech X 10.00 78.77 79.88 79.88 77.10 79.31 0.69 3236 2.56 33 28.63 147.44 73.06
500313 Oil Country B 10.00 64.27 64.99 64.99 63.12 64.00 -0.42 1131 0.72 71 -8.47 101.00 51.02
533106 Oil India A1 10.00 436.10 436.90 436.95 430.90 433.55 -0.58 52222 226.23 1444 11.80 528.00 322.14
526415 OK Play X 1.00 6.41 6.35 7.27 6.20 7.00 9.20 1082468 74.82 1054 -58.33 19.00 6.20
544225 Ola Electric T 10.00 42.28 42.35 42.74 41.75 42.19 -0.21 1782923 751.01 9135 -117.19 102.50 39.58
543578 Olatech Sol. M 10.00 176.50 165.05 170.00 160.10 160.40 -9.12 15725 25.87 17 203.04 546.00 160.10
532439 Olectra Gree A1 4.00 1408.40 1407.95 1408.40 1371.00 1380.95 -1.95 33444 463.62 3181 79.32 1712.50 973.65
521105 Olympia Ind. X 10.00 35.17 40.19 40.19 34.12 36.91 4.95 1756 0.66 58 13.57 52.99 30.70
534190 Olympic Card X 10.00 3.10 3.10 3.10 2.84 2.85 -8.06 11579 0.33 12 -1.14 4.60 2.50
507609 Olympic Oil X 10.00 35.48 36.50 36.50 33.71 33.87 -4.54 1004 0.34 7 -37.22 51.65 27.55
544564 Om Freight F B 10.00 94.33 95.02 107.44 94.78 101.90 8.03 120248 121.14 2079 -- 107.44 82.50
531092 Om Infra B 1.00 110.70 111.70 111.85 108.20 111.00 0.27 10032 11.04 126 43.19 185.00 94.00
544559 Om Metallogi M 10.00 29.50 29.50 30.40 28.03 28.09 -4.78 64000 18.17 37 9.96 85.00 27.35
520021 Omax Autos. B 10.00 94.30 95.00 96.95 94.00 94.15 -0.16 2314 2.20 195 18.61 165.28 78.00
532880 Omaxe B 10.00 74.38 74.38 75.57 72.58 72.98 -1.88 5109 3.76 99 -2.05 127.15 68.75
519479 Omega Agseed XT 10.00 12.54 12.00 12.99 12.00 12.47 -0.56 335 0.04 10 21.50 23.01 7.07
511644 Omega Intera XT 10.00 369.50 387.95 387.95 387.95 387.95 4.99 2184 8.47 47 15.70 387.95 67.90
533317 Omkar Spec. Z 10.00 5.26 5.24 5.37 5.10 5.30 0.76 2915 0.15 12 0.29 9.63 5.10
543400 Omnipotent I M 10.00 4.16 4.26 4.36 4.00 4.36 4.81 78000 3.34 26 1.89 15.45 4.00
514324 Omnitex Inds XT 10.00 490.60 490.00 490.00 466.10 489.50 -0.22 1094 5.17 27 815.83 638.25 213.25
543396 One 97 Comm. A1 1.00 1333.55 1320.00 1347.00 1291.00 1295.25 -2.87 341962 4477.01 15462 -48.66 1352.05 652.30
514330 One Global XT 10.00 440.50 462.50 462.50 462.50 462.50 4.99 19158 88.61 105 20.50 477.40 161.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544305 One Mobikwik B 2.00 257.20 257.20 257.60 252.80 256.95 -0.10 58225 148.88 713 143.55 698.30 218.85
533632 Onelife Cap. T 10.00 13.21 12.57 12.99 12.55 12.87 -2.57 19456 2.45 27 -4.28 20.65 9.39
530805 Onesource In XT 1.00 8.57 8.15 8.89 8.15 8.15 -4.90 154555 12.61 262 -163.00 14.92 1.17
544292 Onesource Sp B 1.00 1785.15 1754.95 1763.30 1701.00 1723.35 -3.46 7959 137.51 958 493.80 2249.65 1163.05
500312 ONGC A1 5.00 248.00 246.50 249.40 246.50 246.75 -0.50 2356548 5843.45 7580 8.50 273.45 205.00
513119 Onix Solar X 10.00 303.30 313.70 313.70 288.15 290.15 -4.34 3792 11.11 151 23.65 520.20 111.20
532944 OnMobile Glb B 10.00 62.96 62.99 64.20 62.00 62.21 -1.19 2251 1.42 88 75.87 81.40 40.00
540386 Ontic Finser XT 1.00 2.47 2.35 2.35 2.35 2.35 -4.86 85809 2.02 136 19.58 3.03 0.52
517536 Onward Techn B 10.00 287.90 286.45 288.60 285.70 286.10 -0.63 293 0.84 21 15.82 382.00 206.80
530135 Optiemus Inf B 10.00 586.90 594.95 594.95 577.55 583.75 -0.54 15020 87.86 635 74.84 811.00 377.50
531254 Optimus Fin X 1.00 15.77 15.68 15.79 15.00 15.33 -2.79 53489 8.26 365 18.70 29.00 11.63
532466 Oracle Finl. A1 5.00 8289.35 8289.50 8300.45 8164.10 8178.70 -1.33 2712 222.67 695 29.98 13203.60 7057.70
512626 Orbit Export B 10.00 215.30 214.40 215.30 212.90 213.20 -0.98 569 1.21 48 14.76 306.39 138.60
532271 Orchasp T 2.00 2.97 2.97 2.98 2.91 2.98 0.34 20016 0.59 21 22.92 4.20 2.02
524372 Orchid Pharm A1 10.00 857.95 868.00 868.20 836.05 842.55 -1.79 14629 125.01 908 81.80 1998.00 603.80
531157 Organic Coat XT 10.00 22.00 20.90 22.90 20.90 22.00 0.00 4422 0.94 23 -7.03 30.43 11.38
543997 Organic Recy M 10.00 271.45 270.20 276.00 270.20 272.00 0.20 8400 23.06 8 64.61 400.00 240.00
513121 Oricon Enter B 2.00 58.33 57.58 59.24 57.58 58.05 -0.48 17689 10.34 161 37.45 62.99 27.02
530365 Orient Bell B 10.00 290.95 287.95 289.30 283.20 287.85 -1.07 322 0.92 31 64.69 350.00 215.20
507690 Orient Bever X 10.00 202.00 202.00 208.00 196.95 204.70 1.34 1023 2.10 55 15.52 384.50 192.50
535754 Orient Cem. A1 1.00 186.30 187.00 187.15 182.30 182.95 -1.80 25864 47.49 570 12.26 362.05 182.30
504879 Orient Cera. B 1.00 40.54 40.80 42.90 40.70 42.05 3.72 60490 25.32 1428 29.61 57.40 28.93
541301 Orient Elect A1 1.00 203.10 202.90 205.35 198.00 200.65 -1.21 8630 17.43 315 48.70 261.30 190.05
533263 Orient G.Pow B 10.00 13.30 13.23 13.37 13.07 13.10 -1.50 99648 13.13 370 22.20 19.35 10.83
502420 Orient Paper B 1.00 24.07 24.15 24.26 23.96 24.14 0.29 6169 1.49 80 -20.29 44.50 20.81
526325 Orient Press B 10.00 81.32 84.00 84.90 84.00 84.90 4.40 5 0.00 5 -30.11 163.44 75.15
544235 Orient Tech B 10.00 376.70 377.50 379.45 369.25 370.65 -1.61 23564 88.01 897 30.68 674.30 294.25
531512 Orient Trade X 10.00 19.44 19.98 19.98 19.11 19.25 -0.98 41123 8.00 255 87.50 39.38 14.22
500078 Oriental Aro B 5.00 346.25 346.25 346.25 339.15 339.15 -2.05 110 0.38 33 116.55 570.00 252.40
500314 Oriental Hot B 1.00 122.60 123.50 123.50 121.65 122.15 -0.37 4236 5.18 96 44.10 202.00 118.00
531859 Oriental Rai B 1.00 165.90 165.25 167.00 163.00 166.10 0.12 37907 62.71 417 37.84 369.45 128.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532817 Oriental Trm B 10.00 9.30 9.20 9.38 9.12 9.26 -0.43 30260 2.80 281 6.43 17.63 8.50
541206 Orissa Benga B 10.00 54.89 55.44 55.44 55.05 55.05 0.29 88 0.05 3 -786.43 64.47 46.25
590086 Orissa Min. B 1.00 5132.65 5098.00 5099.00 5038.85 5090.20 -0.83 404 20.50 59 -74.61 7990.65 4320.00
544595 Orkla India B 1.00 679.95 676.40 682.70 667.25 671.45 -1.25 102928 694.57 4414 35.98 755.00 645.50
531626 Orosil Smith X 1.00 4.02 4.19 4.23 3.96 4.08 1.49 27916 1.17 57 19.43 5.75 3.22
539287 Ortin Global B 10.00 11.36 11.36 11.92 11.36 11.92 4.93 7298 0.87 41 -10.19 22.88 9.57
540198 Osiajee Texf XT 10.00 417.15 424.85 424.85 397.00 404.15 -3.12 9921 40.01 196 33.15 428.00 48.62
500317 Oswal Ag.Mil B 10.00 65.82 65.83 66.27 63.05 64.69 -1.72 3393 2.21 113 6.88 110.70 58.00
539290 Oswal Green B 10.00 36.18 35.11 36.40 35.11 36.07 -0.30 5766 2.07 179 76.74 57.24 31.00
544418 Oswal Pumps B 1.00 670.35 674.85 674.85 654.00 656.15 -2.12 17875 118.03 935 22.23 889.45 580.00
514460 Oswal Yarns XT 10.00 30.40 30.40 30.40 30.40 30.40 0.00 102 0.03 6 -138.18 109.20 23.00
523151 OTCO Intl. X 2.00 6.75 6.68 7.08 6.61 7.08 4.89 157 0.01 9 -41.65 10.25 6.15
544498 Oval Project M 10.00 68.50 67.50 67.50 66.50 66.50 -2.92 4800 3.22 3 14.81 86.00 63.01
530741 Ovobel Foods X 10.00 194.60 197.40 197.40 181.00 185.30 -4.78 11099 20.79 263 14.04 197.95 56.70
514414 Oxford Inds. XT 10.00 3.51 3.58 3.58 3.58 3.58 1.99 1 0.00 1 -7.31 3.58 0.75
524636 Oxygenta Ph. X 10.00 62.32 63.76 63.76 61.00 61.89 -0.69 1065 0.65 30 -13.37 133.50 53.56