ETIG

homenull

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

P Companies Traded as on 17/09/2019

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low

500459	P&G Hygiene	A1	10.00	10388.05	10295.20	10385.00	10281.00	10364.70	-0.22	170	17.57	74	80.27	11199.85	8714.00

532350	Padmalaya Te	XT	10.00	1.88	1.95	1.95	1.85	1.87	-0.53	502	0.01	4	-5.84	2.75	1.12

532827	Page Inds.	A1	10.00	19454.95	19750.00	19750.00	19023.10	19418.80	-0.19	1626	314.55	786	56.95	34000.00	17140.70

532900	Paisalo Digi	B	10.00	386.45	385.05	391.00	379.25	384.85	-0.41	60648	233.87	195	31.47	469.00	291.00

540648	Palash Sec	B	10.00	38.60	39.00	40.65	39.00	40.00	3.63	91	0.04	49	2000.00	53.00	34.00

511597	Palsoft Info	XT	10.00	8.00	7.60	7.60	7.60	7.60	-5.00	1	0.00	1	38.00	9.00	7.60

511525	Pan (I) Corp	XT	10.00	0.19	0.20	0.20	0.19	0.19	0.00	305	0.00	3	-19.00	0.22	0.19

531349	Panacea Biot	B	1.00	151.35	151.05	155.20	145.50	146.75	-3.04	2003	3.00	79	26.30	234.20	115.95

538860	Panafic Indl	X	1.00	0.26	0.26	0.26	0.26	0.26	0.00	100	0.00	1	5.20	0.70	0.24

524820	Panama Petro	B	2.00	76.05	76.75	78.25	73.00	74.10	-2.56	2394	1.81	363	9.13	142.00	64.10

508941	Panaso.Carbo	X	10.00	326.05	328.00	329.85	305.00	307.85	-5.58	2299	7.22	99	11.92	495.00	270.00

504093	Panasonic En	X	10.00	170.80	170.00	172.40	170.00	170.85	0.03	659	1.13	30	27.08	280.95	145.00

513511	Panch.Steel	X	10.00	30.90	29.40	29.40	29.40	29.40	-4.85	1953	0.57	5	91.88	56.65	24.00

531726	Panchsheel O	X	10.00	57.25	57.10	57.10	57.00	57.00	-0.44	101	0.06	2	6.96	75.00	45.55

506122	Pankaj Piyus	X	10.00	29.20	30.60	30.60	30.60	30.60	4.79	1	0.00	1	-1.29	64.50	24.70

539469	Panorama Std	XT	10.00	50.05	52.55	52.55	52.00	52.20	4.30	228	0.12	17	372.86	52.55	12.60

539143	Panth Infint	X	10.00	130.35	130.10	132.95	129.55	130.50	0.12	165612	216.43	424	815.63	132.95	66.60

539889	Parag Milk F	A1	10.00	165.35	166.90	166.90	158.10	159.15	-3.75	12392	19.78	253	11.16	288.00	131.00

531255	Paragon Fin.	X	10.00	16.25	15.60	15.60	15.45	15.45	-4.92	1909	0.29	5	2.38	23.20	10.85

530555	Paramount Co	B	2.00	10.00	10.04	10.25	9.75	9.75	-2.50	7416	0.75	19	-487.50	16.02	8.44

524689	Parent.Drugs	T	10.00	3.70	3.88	3.88	3.88	3.88	4.86	1300	0.05	2	-0.08	13.12	3.12

532911	Parle Softwr	XT	10.00	20.20	20.75	21.15	20.00	20.30	0.50	975	0.20	24	70.00	40.65	5.55

506128	Parnax Lab	X	10.00	27.70	25.20	27.00	25.20	27.00	-2.53	220	0.06	3	5.87	55.00	21.70

511176	Parshwanath	X	10.00	16.00	16.80	16.80	16.80	16.80	5.00	5	0.00	1	9.94	16.80	11.30

532780	Parsvnath Dv	B	5.00	2.98	3.06	3.06	2.95	2.95	-1.01	10467	0.31	42	-3.60	11.88	2.70

541347	Parvati Swtn	T	5.00	0.90	0.90	0.90	0.90	0.90	0.00	29	0.00	2	2.25	8.35	0.80

500456	Pasupati Acr	X	10.00	15.88	15.99	16.20	15.70	15.85	-0.19	14656	2.32	79	4.46	25.50	12.55

517417	Patel Airtem	X	10.00	102.70	106.85	106.85	100.00	100.00	-2.63	355	0.36	10	5.93	146.00	78.00

531120	Patel Engg.	B	1.00	11.63	12.18	12.18	12.18	12.18	4.73	6205	0.76	8	4.56	35.93	7.22

526381	Patel Integ.	B	10.00	23.30	23.30	23.30	22.20	22.20	-4.72	118	0.03	4	3.85	58.50	15.95

514326	Patspin (I)	B	10.00	6.75	6.90	7.35	6.55	7.04	4.30	2000	0.14	7	-2.80	14.49	5.15

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


539113	Paul Merchan	X	10.00	1343.15	1380.00	1450.00	1345.00	1371.85	2.14	206	2.88	25	10.46	4572.00	872.00

532742	Paushak	X	10.00	2298.50	2348.00	2348.00	2250.00	2294.00	-0.20	314	7.19	82	20.37	3319.40	1690.00

535658	Pawansut Hld	XT	10.00	1.30	1.30	1.30	1.30	1.30	0.00	525	0.01	3	-130.00	2.12	0.70

504335	Pazel Intnl.	X	1.00	1.26	1.25	1.29	1.20	1.28	1.59	354674	4.48	53	32.00	1.63	1.11

514087	PBM Polytex	X	10.00	54.50	54.50	58.00	51.05	53.15	-2.48	1913	1.07	26	12.00	90.00	41.05

534809	PC Jeweller	A1	10.00	37.25	37.95	43.30	37.75	41.20	10.60	2938959	1215.00	14323	-16.82	167.60	24.15

517119	PCS Tech.	X	10.00	5.31	5.30	5.30	5.05	5.05	-4.90	90	0.00	3	-7.65	15.45	4.70

538730	PDS Multi.Fs	B	10.00	333.95	341.00	342.00	330.00	332.95	-0.30	1368	4.56	58	14.27	395.00	230.00

532808	Pearl Global	B	10.00	141.70	143.00	151.00	136.15	136.15	-3.92	7299	10.26	40	4.62	198.00	117.00

523260	Pearl Polyme	B	10.00	9.05	9.26	9.26	9.26	9.26	2.32	200	0.02	1	-3.25	16.30	8.75

531352	Peeti Securt	XT	10.00	7.69	8.04	8.04	8.04	8.04	4.55	19	0.00	2	5.47	10.27	4.65

503031	Peninsula La	B	2.00	5.15	5.15	5.15	4.68	4.85	-5.83	16200	0.78	46	-0.21	15.80	4.17

513228	Pennar Inds.	B	5.00	28.20	28.25	29.35	27.65	27.75	-1.60	7231	2.08	50	6.18	45.30	23.25

500329	Pentamedia G	XT	1.00	0.31	0.30	0.32	0.30	0.32	3.23	13733	0.04	16	-2.46	0.60	0.21

504132	Perm Magnets	X	10.00	108.05	108.40	110.15	106.00	106.00	-1.90	837	0.90	21	5.82	212.50	87.50

533179	Persistent S	A1	10.00	583.15	589.80	589.80	574.00	574.60	-1.47	2837	16.41	233	12.66	855.50	472.25

532522	Petronet LNG	A1	10.00	267.80	267.50	268.10	260.15	262.75	-1.89	56297	148.20	969	18.52	270.65	203.40

500680	Pfizer	A1	10.00	3317.95	3335.00	3335.00	3221.15	3246.05	-2.17	852	27.88	276	33.00	3471.90	2490.00

533581	PG Electropl	B	10.00	51.85	53.00	53.35	51.00	51.25	-1.16	4459	2.33	100	8.42	190.10	40.65

526747	PG Foils	X	10.00	80.05	81.65	82.80	80.55	81.50	1.81	5269	4.31	64	3.60	115.00	54.10

523620	Phaarmasia	XT	10.00	13.20	12.55	12.70	12.55	12.70	-3.79	281	0.04	4	13.96	23.70	12.55

506590	Phillip Carb	A1	2.00	136.55	132.70	137.90	124.00	125.55	-8.06	539839	709.60	8183	6.09	236.80	106.45

526481	Phoenix Int.	XT	10.00	14.85	14.11	15.59	14.11	14.11	-4.98	1105	0.16	5	9.34	19.80	12.00

503100	Phoenix Mill	A1	2.00	722.20	714.60	727.70	685.70	691.15	-4.30	3834	26.96	539	21.36	747.00	491.50

537839	Phoenix Town	X	10.00	9.69	9.99	10.17	9.65	9.93	2.48	10952	1.11	39	18.39	17.85	6.80

524808	Phytochem I.	XT	10.00	24.45	23.25	25.25	23.25	24.90	1.84	137	0.03	7	-19.45	56.90	18.20

523642	PI Indl.	A1	1.00	1262.05	1273.45	1307.30	1273.45	1285.60	1.87	9945	128.50	1589	41.56	1307.30	691.80

530305	Piccadily Ag	X	10.00	8.07	8.09	8.09	7.70	8.09	0.25	292	0.02	10	8.34	15.20	4.80

532355	Picturehouse	X	10.00	1.98	2.07	2.07	2.07	2.07	4.55	200	0.00	4	3.70	2.60	1.20

500331	Pidilite Ind	A1	1.00	1358.25	1354.25	1360.00	1317.20	1322.40	-2.64	21620	288.47	1477	68.62	1399.80	898.00

500327	Pil Italica	B	1.00	4.84	5.00	5.00	4.80	4.80	-0.83	5586	0.27	9	34.29	10.75	4.80

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


539883	Pilani Invt.	B	10.00	1999.40	2026.00	2026.00	1949.00	1969.30	-1.51	1854	36.76	68	59.10	2627.35	1800.00

531879	Pioneer Dis.	B	10.00	123.95	117.65	118.00	116.50	117.05	-5.57	1164	1.37	88	-1.14	198.00	103.05

514300	Pioneer Embr	B	10.00	23.95	23.00	24.00	21.60	23.60	-1.46	811	0.19	74	13.41	39.80	17.75

507864	Pioneer Inve	X	10.00	38.50	40.00	40.00	36.65	36.65	-4.81	1829	0.68	23	24.43	42.90	14.15

500302	Piramal Entp	A1	2.00	1900.80	1915.00	1915.00	1815.00	1826.30	-3.92	39382	735.84	2422	18.23	2996.70	1651.80

513519	Pitti Engg.	B	5.00	41.20	41.30	41.40	39.35	40.50	-1.70	21633	8.90	203	5.37	93.65	31.50

500333	Pix Trans	X	10.00	138.80	138.00	142.00	138.00	138.30	-0.36	2120	2.93	24	7.94	255.80	122.10

513403	PM Telelinks	X	10.00	3.40	3.39	3.39	3.23	3.37	-0.88	2000	0.07	4	28.08	3.57	1.25

534060	PMC Fincorp	X	1.00	0.37	0.36	0.37	0.32	0.33	-10.81	860701	2.97	139	11.00	0.63	0.28

532366	PNB Gilts	B	10.00	34.50	34.70	34.90	33.50	33.55	-2.75	22045	7.46	73	4.26	39.50	24.00

540173	PNB Hous.Fin	A1	10.00	640.80	640.00	645.00	622.50	627.15	-2.13	4122	26.27	262	8.64	1276.75	620.00

539150	PNC Infratec	A1	2.00	181.60	182.60	182.95	177.00	178.75	-1.57	1584	2.84	126	38.77	219.40	122.70

539195	POCL Enterp.	X	10.00	30.20	31.00	32.70	30.20	30.20	0.00	507	0.16	3	-3.65	53.65	25.30

523628	Poddar Hsg.	B	10.00	326.55	342.85	342.85	342.85	342.85	4.99	10	0.03	1	66.44	738.00	236.85

524570	Poddar Pigm.	B	10.00	165.60	166.00	166.75	161.30	163.00	-1.57	764	1.25	69	9.58	242.15	142.00

532486	Pokarna	B	2.00	132.65	130.80	131.70	126.10	129.35	-2.49	2059	2.65	125	3.91	199.05	111.50

526687	Polo Hotels	XT	10.00	4.10	3.90	4.30	3.90	3.90	-4.88	1063	0.04	5	-43.33	8.47	3.65

507645	Polson Ltd.	X	50.00	8299.95	8300.00	8300.00	8020.10	8072.55	-2.74	11	0.89	7	15.70	14403.00	7250.00

531768	Poly Medicur	B	5.00	210.00	211.00	211.25	210.00	210.05	0.02	4381	9.21	193	25.40	250.50	166.50

542652	Polycab	B	10.00	634.85	637.75	637.75	616.30	631.25	-0.57	9949	62.55	480	25.33	677.70	525.05

506605	Polychem	X	10.00	278.40	275.00	292.00	275.00	292.00	4.89	52	0.15	4	9.73	387.00	199.05

531454	Polylink Pol	X	5.00	13.73	15.90	16.47	13.40	16.40	19.45	4471	0.72	27	27.33	23.00	11.50

524051	Polyplex	B	10.00	461.20	465.15	469.90	440.00	444.05	-3.72	7105	32.08	447	4.06	658.00	434.35

532626	Pondy Oxides	X	10.00	183.95	181.00	187.80	174.00	175.65	-4.51	4857	8.75	132	3.80	459.90	137.40

532460	Ponni Sug(E)	B	10.00	119.35	120.00	120.00	112.20	112.20	-5.99	89	0.10	14	9.12	180.00	86.60

540727	Poojawest.Mt	M	10.00	47.90	45.50	49.00	45.50	49.00	2.30	6000	2.84	2	204.17	62.50	35.05

519359	Poona Dal	X	10.00	30.00	33.00	33.00	28.00	28.40	-5.33	644	0.19	16	1.07	49.20	21.60

532933	Porwal Auto	X	10.00	20.55	19.10	20.75	19.10	20.70	0.73	700	0.14	14	7.53	47.90	14.10

532810	Power Financ	A1	10.00	110.25	111.40	111.40	101.50	102.45	-7.07	623152	668.20	4442	3.90	138.80	72.35

532898	Power Grid	A1	10.00	202.05	202.95	202.95	199.60	200.40	-0.82	61586	123.86	571	10.36	216.20	173.05

539302	Power Mech P	B	10.00	703.20	706.00	717.70	686.10	690.40	-1.82	2691	18.92	170	8.08	1164.15	630.00

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


532934	PPAP Auto	B	10.00	185.95	187.55	188.05	180.70	182.10	-2.07	690	1.28	59	8.41	479.00	154.00

539351	Prabhat Dair	B	10.00	76.05	75.00	80.00	74.60	76.10	0.07	12706	9.83	119	15.04	160.00	47.15

540027	Prabhat Tele	T	10.00	384.10	385.00	386.80	379.65	380.05	-1.05	2251	8.57	17	-57.67	432.60	210.20

513532	Pradeep Met.	X	10.00	47.60	48.00	49.85	48.00	48.95	2.84	10	0.00	2	6.80	90.00	45.55

522205	Praj Ind.	B	2.00	119.30	119.90	123.65	114.50	116.05	-2.72	242814	290.05	4054	28.87	168.00	82.00

506022	Prakash Inds	B	10.00	60.60	61.90	62.90	58.00	58.30	-3.80	86094	51.50	796	2.33	150.35	31.20

542684	Prakash Pipe	B	10.00	68.50	69.00	70.10	69.00	69.30	1.17	3446	2.38	85	4.96	109.35	60.60

531437	Prakash Wool	X	10.00	21.30	20.00	21.00	20.00	20.90	-1.88	64	0.01	13	5.53	53.85	17.39

531257	Pratiksha Ch	X	10.00	2.00	1.96	1.96	1.96	1.96	-2.00	5	0.00	1	4.17	9.00	1.96

540901	Praxis Home	B	5.00	84.05	84.90	84.90	80.15	84.90	1.01	24	0.02	6	-4.27	264.39	50.60

539636	Prec.Camshaf	B	10.00	40.00	39.20	40.40	39.00	39.50	-1.25	1061	0.42	64	8.21	72.15	37.05

523539	Precision Wr	B	5.00	162.65	164.35	164.35	159.65	160.50	-1.32	822	1.34	36	9.74	250.00	135.80

530331	Premco Glob.	X	10.00	102.05	95.55	100.95	95.00	95.05	-6.86	1150	1.11	13	37.87	349.95	75.05

500540	Premier	T	10.00	3.04	3.19	3.19	2.89	2.89	-4.93	4181	0.13	13	-0.05	16.50	2.60

526247	Premier Expl	B	10.00	178.95	176.45	178.00	175.20	176.35	-1.45	330	0.58	17	16.15	280.05	150.00

514354	Premier Poly	B	5.00	23.15	21.85	22.00	21.35	21.35	-7.78	660	0.14	10	9.20	38.65	19.39

509835	Premier Syn.	X	10.00	14.05	13.80	13.80	13.80	13.80	-1.78	35	0.00	2	5.45	157.35	7.08

509077	Pressman Adv	B	2.00	23.10	22.95	22.95	21.65	21.75	-5.84	7505	1.68	29	8.63	43.90	19.00

533274	Prestige Est	A1	10.00	299.70	298.20	301.20	273.30	275.60	-8.04	10952	30.88	660	24.92	317.05	163.75

540293	Pricol	B	1.00	37.95	38.50	39.90	35.30	35.75	-5.80	12175	4.51	101	-1.35	61.80	21.90

519262	Prima Agro	XT	10.00	11.50	12.00	12.00	12.00	12.00	4.35	1	0.00	1	3.01	20.55	7.28

530589	Prima Plasti	X	10.00	80.35	81.00	81.00	76.35	76.55	-4.73	7279	5.73	51	23.20	126.00	55.00

532748	Prime Focus	B	1.00	50.10	48.80	49.90	47.00	48.50	-3.19	3741	1.79	279	-28.87	77.90	31.75

530695	Prime Prop.D	X	5.00	13.90	15.00	15.25	13.20	15.13	8.85	228	0.03	17	14.83	27.35	13.00

500337	Prime Secur.	B	5.00	37.90	37.00	37.00	36.80	36.85	-2.77	221	0.08	8	5.70	48.20	29.60

521149	Prime Urban	X	2.00	6.61	6.94	6.94	6.94	6.94	4.99	489	0.03	1	-3.97	16.88	4.51

500338	Prism Johnsn	A1	10.00	87.00	87.00	87.00	84.00	84.05	-3.39	16629	14.11	513	29.91	107.05	62.45

512217	Prism Medico	X	10.00	27.60	26.00	28.20	25.10	26.85	-2.72	102706	27.62	207	-116.74	44.80	21.50

531688	Prithvi Exch	X	10.00	21.85	23.85	23.85	21.00	21.05	-3.66	339	0.08	9	7.63	30.66	16.80

539359	Pritika Auto	X	10.00	103.00	105.50	105.60	103.00	103.00	0.00	1106	1.17	11	14.27	205.70	74.95

532387	Pritish Nand	B	10.00	14.56	14.91	14.91	14.91	14.91	2.40	20	0.00	1	-114.69	22.50	11.60

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


524580	Priya	X	10.00	17.75	18.60	18.60	18.60	18.60	4.79	60	0.01	2	-0.32	47.10	13.07

511557	Pro Fin Cap.	X	10.00	22.55	22.25	23.00	22.25	22.30	-1.11	2061	0.46	21	13.60	300.00	20.70

526009	Procal Elect	XT	10.00	0.31	0.32	0.32	0.32	0.32	3.23	5	0.00	1	-2.29	0.86	0.31

500126	Procter & Gm	A1	10.00	4447.70	4438.90	4438.90	4225.00	4274.80	-3.89	841	36.53	391	8.32	5120.80	2501.00

590057	Proseed (I)	B	1.00	0.33	0.34	0.34	0.34	0.34	3.03	1000	0.00	1	-2.83	1.07	0.27

534675	Prozone Intu	B	2.00	18.80	19.35	19.70	19.35	19.70	4.79	30781	6.06	72	54.72	36.85	15.60

526801	PSL	B	10.00	0.73	0.74	0.74	0.72	0.72	-1.37	1900	0.01	3	-0.11	2.35	0.63

540544	PSP Projects	B	10.00	511.25	511.25	512.20	489.15	497.25	-2.74	1874	9.35	135	79.05	617.00	358.70

590108	PSU Bank BeE	B	10.00	277.27	272.10	272.10	263.00	269.67	-2.74	238	0.64	7	-46.18	381.00	256.00

533344	PTC Fin.Serv	B	10.00	14.88	14.90	14.90	13.71	14.05	-5.58	98438	14.07	254	6.27	18.90	10.85

532524	PTC India	A1	10.00	64.40	64.75	65.40	63.70	63.95	-0.70	108659	69.84	711	7.18	94.00	53.00

539006	PTC Inds.	X	10.00	400.95	399.95	400.00	383.20	384.70	-4.05	48	0.19	7	18.22	504.00	341.20

509220	PTL Enterp.	B	2.00	36.50	35.00	35.05	35.00	35.05	-3.97	150	0.05	5	5.91	49.70	32.45

539785	Pudumjee Pap	B	1.00	16.55	17.00	17.00	16.00	16.01	-3.26	25911	4.22	82	8.61	26.45	10.40

533295	Pun&Sind Bk	B	10.00	20.20	20.00	20.55	18.35	20.15	-0.25	9499	1.87	45	-6.90	35.25	18.35

506852	Pun.Alkali	X	10.00	53.75	56.65	63.00	56.65	58.05	8.00	6389	3.77	85	3.94	85.10	40.00

500346	Pun.Communi.	B	10.00	13.26	12.60	12.60	12.60	12.60	-4.98	125	0.02	6	-2.78	31.70	11.52

532461	Pun.Nat.Bank	A1	2.00	64.50	64.75	65.00	62.15	62.40	-3.26	1046392	664.63	5651	-3.58	99.90	58.65

532693	Punj Lloyd	B	2.00	1.24	1.20	1.25	1.18	1.20	-3.23	137007	1.64	1064	-0.01	13.05	0.95

506618	Punjab Chem.	B	10.00	551.15	541.00	541.00	541.00	541.00	-1.84	5	0.03	2	36.02	764.00	460.15

532891	Puravankara	B	5.00	74.80	74.15	74.15	70.00	70.75	-5.41	11576	8.37	248	12.72	90.00	50.80

532689	PVR	A1	10.00	1586.35	1586.00	1616.85	1574.00	1579.40	-0.44	9704	154.92	508	50.14	1833.80	1102.00

536659	PVV Infra	XT	10.00	23.00	24.00	24.00	21.85	21.85	-5.00	2	0.00	2	3.17	30.95	11.05