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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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