A Companies Traded as on 23/06/2025

BSE Code  Company Group Face Value Prev Close Open High Low Close % Chg. Volume Value(Rs.Lks) Trades PE 52Wk High 52Wk Low 538351 A F Enterp. XT 10.00 3.57 3.70 3.70 3.40 3.52 -1.40 103709 3.66 229 -16.76 24.75 2.99 500009 A Sarabhai X 10.00 35.59 35.37 36.40 34.51 35.33 -0.73 61336 21.72 292 55.20 77.70 34.11 542012 A-1 B 10.00 633.55 626.10 635.15 620.00 631.65 -0.30 63634 397.77 380 199.26 635.15 290.35 532974 A.Birla Mone B 1.00 173.65 170.10 180.00 165.35 176.95 1.90 34824 61.62 910 105.33 303.00 130.90 533292 A2Z Infra En T 10.00 19.68 19.10 20.50 18.86 19.62 -0.30 63534 12.29 108 38.47 26.86 12.32 543671 AAA Tech B 10.00 84.50 84.38 84.50 81.00 84.22 -0.33 1857 1.56 134 30.74 160.85 66.00 544176 Aadhar Hsg.F B 10.00 437.55 430.95 447.20 430.95 442.50 1.13 12791 56.49 725 35.06 516.65 340.50 530027 Aadi Inds. X 10.00 4.86 4.87 5.15 4.87 5.14 5.76 2151 0.11 13 -30.24 7.33 4.80 539096 Aananda L.Sp XT 10.00 21.85 20.76 20.86 20.76 20.76 -4.99 21 0.00 4 2.35 25.51 13.71 524412 Aarey Drugs T 10.00 56.62 58.39 59.45 58.00 59.45 5.00 3210 1.89 30 37.63 75.75 31.30 539562 Aarnav Fash. X 10.00 47.87 47.10 48.10 46.02 47.16 -1.48 60050 28.37 310 21.53 75.50 40.54 542580 Aartech Solo B 5.00 66.34 64.31 69.65 63.87 69.65 4.99 25392 17.22 607 80.99 105.57 50.10 524348 Aarti Drugs B 10.00 441.10 434.90 440.95 432.00 432.70 -1.90 17302 75.16 873 23.66 634.90 312.50 524208 Aarti Inds. A1 5.00 441.30 430.90 446.15 430.90 445.40 0.93 35885 158.99 999 48.78 767.10 347.35 543748 Aarti Pharma A1 5.00 853.90 845.50 875.00 845.50 872.60 2.19 19855 170.84 1339 29.04 948.80 521.00 543210 Aarti Surfac T 10.00 545.00 540.00 540.00 525.00 531.35 -2.50 613 3.25 84 30.91 918.70 388.40 514274 Aarvee Denim T 10.00 143.00 143.10 145.85 143.10 143.10 0.07 1850 2.66 28 18.11 161.35 26.44 511764 Aastamang.Fi X 10.00 31.99 31.01 32.49 29.35 30.55 -4.50 23640 7.29 147 5.92 56.35 26.50 541988 Aavas Financ A1 10.00 1816.15 1781.90 1869.00 1781.90 1841.70 1.41 1993 36.67 370 29.71 2238.35 1604.20 540718 Aayush Art M 10.00 861.25 858.00 875.00 851.00 851.70 -1.11 14500 123.93 41 9463.33 893.40 113.50 539528 Aayush Well. XT 1.00 180.25 183.85 183.85 183.85 183.85 2.00 340697 626.37 2705 266.45 183.85 16.80 542863 AB Bank B 1.00 57.03 56.05 57.42 56.05 57.33 0.53 3430 1.94 25 -- 58.35 47.83 540691 AB Capital A1 10.00 260.40 258.60 266.75 257.95 264.60 1.61 565005 1490.05 7931 20.72 266.75 148.75 544281 AB Infrabuil T 10.00 147.85 149.00 155.15 147.70 153.45 3.79 10572 15.96 75 60.89 155.15 61.76 544403 AB Lifestyle T 10.00 10.00 167.75 176.10 159.40 159.40 1494.00 283503 465.48 3898 -- 176.10 159.40 543474 AB Nifty50 B 1.00 28.94 28.97 28.98 28.70 28.83 -0.38 18032 5.19 452 -- 31.41 24.80 542230 AB NiftyNx50 B 1.00 69.27 69.35 69.81 69.25 69.80 0.77 54 0.04 8 -- 83.18 58.70 500040 AB Real Est A1 10.00 2425.95 2351.10 2425.95 2351.10 2400.30 -1.06 6936 165.98 926 -166.23 3141.95 1638.00 540008 AB S&P Sen A1 1.00 80.15 80.95 81.58 80.95 81.13 1.22 20 0.02 7 -- 86.98 70.90 523204 Aban Offshor B 2.00 57.58 57.50 59.99 56.87 59.14 2.71 98826 57.60 1617 -0.39 91.68 36.00 512165 ABans Enterp X 2.00 31.49 32.84 32.84 29.70 29.87 -5.14 12034 3.64 110 11.06 45.40 24.82 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 543712 Abans Finl.S B 2.00 233.95 235.65 248.00 228.15 244.60 4.55 12434 29.86 392 12.14 625.00 166.00 500002 ABB India A1 2.00 5968.70 5701.05 5959.45 5701.05 5920.05 -0.82 5273 311.76 1534 66.48 8941.45 4590.05 500488 Abbott (I) A1 10.00 31529.10 31456.15 31456.15 30900.00 31088.90 -1.40 165 51.22 70 46.71 32229.25 25260.20 520123 ABC India X 10.00 85.00 85.65 86.00 80.70 83.41 -1.87 3360 2.79 75 18.29 165.00 80.70 532057 Abhinav Cap. X 10.00 117.15 112.10 123.00 112.10 122.95 4.95 332 0.40 16 70.26 224.95 103.35 538952 Abhinav Leas X 1.00 1.40 1.42 1.48 1.42 1.46 4.29 3528 0.05 16 29.20 3.39 1.28 539544 Abhishek Inf X 10.00 7.35 7.20 7.98 6.67 7.95 8.16 38 0.00 4 -18.93 11.36 4.40 511756 Abirami Fin. Z 10.00 47.50 49.87 49.87 47.50 47.50 0.00 381 0.18 13 44.39 74.90 38.52 531161 ABM Knowledg X 5.00 168.90 167.00 169.00 164.00 164.95 -2.34 2382 3.95 44 22.91 237.70 115.05 543473 ABSHealthETF B 0.00 14.40 14.40 14.82 14.18 14.44 0.28 2318 0.33 98 -- 16.00 12.00 543374 ABSL AMC A1 5.00 754.55 753.95 758.80 745.90 757.60 0.40 4116 31.03 357 23.49 911.95 562.45 543575 ABSLNIF200MO B 10.00 31.87 31.90 31.99 31.23 31.86 -0.03 53988 17.18 161 -- 39.00 25.82 544218 ABSLNiftyPSE B 1.00 10.04 10.03 10.14 10.00 10.11 0.70 72157 7.26 129 -- 12.21 7.90 543472 ABSNIFITETF B 0.00 41.68 41.26 41.26 40.30 40.91 -1.85 5062 2.07 72 -- 50.03 33.46 543471 ABSSILVERETF E 0.00 107.50 108.38 108.38 107.49 107.95 0.42 19508 21.02 148 -- 111.24 80.10 500410 ACC A1 10.00 1823.95 1823.95 1828.00 1815.45 1817.65 -0.35 21230 386.53 1771 14.21 2843.00 1775.05 517494 Accel X 2.00 16.82 16.96 17.12 16.30 16.82 0.00 7659 1.28 74 48.06 31.70 13.56 543938 AccelerateBS M 10.00 113.70 95.00 112.99 95.00 112.95 -0.66 2560 2.66 4 62.75 250.00 89.11 532268 Accelya Sol. B 10.00 1372.15 1345.45 1399.60 1345.45 1395.40 1.69 960 13.25 225 16.50 1977.95 1218.15 530093 ACE EduTrend Z 10.00 3.50 3.50 3.50 3.50 3.50 0.00 2 0.00 1 -4.86 4.18 2.90 539661 Ace Men Engg X 10.00 65.20 65.20 73.95 62.00 65.00 -0.31 11426 7.43 44 -1083.33 92.99 40.50 531525 ACE Software X 10.00 259.35 265.00 265.00 253.25 260.15 0.31 10943 28.32 171 65.20 354.95 136.38 543499 Achyut Healt M 1.00 3.31 3.32 3.47 3.20 3.24 -2.11 157500 5.21 5 -- 6.25 2.82 517356 ACI Infocom X 1.00 1.91 1.92 1.95 1.83 1.87 -2.09 185365 3.46 324 -37.40 3.67 1.72 530043 Acknit Inds X 10.00 271.10 270.00 279.85 260.00 262.60 -3.14 2087 5.53 45 8.87 405.90 210.20 539391 Acme Resourc Z 10.00 38.12 39.98 39.98 38.50 38.63 1.34 1606 0.62 17 27.99 84.05 30.80 544283 ACME Solar B 2.00 247.85 241.15 252.10 241.15 245.60 -0.91 96227 235.97 2029 21.28 292.00 167.55 513149 Acrow (I) X 10.00 715.55 715.55 715.55 707.90 707.90 -1.07 32 0.23 6 -51.48 1020.00 601.00 530745 ACS Tech XT 10.00 24.05 23.57 23.57 23.57 23.57 -2.00 58470 13.78 73 29.46 27.13 3.28 532762 Action Const A1 2.00 1179.85 1166.35 1180.20 1155.80 1166.85 -1.10 22221 259.68 1477 33.96 1601.00 917.10 541144 Active Cloth B 10.00 129.05 128.00 138.00 122.00 130.85 1.39 25150 31.89 589 24.01 161.20 82.55 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 543349 Acutaas Chem A1 5.00 1130.75 1111.25 1116.75 1091.50 1098.55 -2.85 23544 258.44 3784 56.66 1321.75 600.00 511359 Ad-Manum Fin X 10.00 72.58 72.65 75.55 72.20 72.91 0.45 2388 1.74 30 6.14 142.32 60.00 539254 Adani Energy A1 10.00 828.40 820.25 842.65 816.80 837.60 1.11 118831 989.40 3694 94.97 1347.90 588.25 512599 Adani Enterp A1 1.00 2449.10 2430.75 2491.55 2425.15 2471.40 0.91 55762 1374.02 3429 40.18 3258.40 2026.90 541450 Adani Green A1 10.00 948.35 931.95 964.80 931.95 960.40 1.27 278100 2649.59 8219 105.31 2091.85 758.00 532921 Adani Ports A1 2.00 1350.10 1329.40 1364.65 1329.40 1354.25 0.31 137874 1859.97 5202 26.37 1604.15 993.85 533096 Adani Power A1 10.00 531.50 530.00 541.75 529.15 538.05 1.23 558978 2996.70 10267 16.04 752.15 430.85 542066 Adani Total A1 1.00 617.65 615.00 631.10 610.70 629.65 1.94 132607 828.41 4542 105.82 941.05 533.00 526711 Adarsh Plant X 10.00 26.70 24.53 27.00 24.53 26.19 -1.91 419 0.11 12 -23.18 40.00 23.21 523411 ADC (I) Com. X 10.00 1066.90 1065.00 1065.00 1030.00 1051.30 -1.46 1004 10.57 146 19.77 2309.70 901.25 539506 Adcon Capita X 1.00 0.72 0.73 0.73 0.69 0.71 -1.39 284509 2.02 361 6.45 1.18 0.63 541865 Add-Shop ERe B 10.00 10.73 10.52 10.87 10.43 10.77 0.37 11949 1.27 150 9.21 18.93 7.62 507852 Addi Inds. XT 5.00 103.79 101.75 101.75 101.72 101.72 -1.99 624 0.63 21 33.79 114.77 36.35 519183 ADF Foods B 2.00 272.65 282.60 282.60 270.05 275.15 0.92 11727 32.10 614 43.67 352.50 202.00 531286 Adhata Globa XT 10.00 45.51 43.24 46.90 43.24 46.90 3.05 212 0.09 5 -146.56 60.00 8.25 539189 Adhbhut Infr X 10.00 19.90 19.90 23.70 19.40 20.63 3.67 8866 1.90 103 -35.57 33.83 14.20 532056 Adinath Exim X 10.00 57.50 58.60 60.00 58.45 58.45 1.65 1040 0.61 13 182.66 67.01 21.85 514113 Adinath Text X 10.00 24.36 25.00 26.20 25.00 25.80 5.91 4095 1.06 80 198.46 35.54 20.21 543574 AdiNiftyQLIT B 10.00 21.33 21.65 21.65 21.10 21.29 -0.19 9052 1.92 159 -- 25.00 18.20 535755 Aditya Bir.F A1 10.00 73.76 73.38 75.02 72.85 74.65 1.21 476165 353.63 4595 -24.24 123.37 72.05 540146 Aditya Cons. MT 10.00 52.90 55.54 55.54 55.27 55.27 4.48 2000 1.11 2 44.57 96.00 31.01 513513 Aditya Ispat X 10.00 9.98 9.98 9.98 9.89 9.89 -0.90 106 0.01 6 -6.77 12.75 8.26 521141 Aditya Spin. X 10.00 21.09 21.00 21.00 20.07 20.75 -1.61 1473 0.30 45 -19.04 33.50 19.00 540205 Aditya Visio B 1.00 355.45 364.15 377.15 354.30 375.20 5.56 30606 113.43 1657 45.76 574.95 328.25 524604 Adline Chem P 10.00 18.71 18.71 18.71 18.71 18.71 0.00 100 0.02 1 -85.05 26.01 9.40 523120 Ador Multipr XT 10.00 96.25 94.33 94.33 94.33 94.33 -1.99 2230 2.10 10 -13.89 107.86 23.45 517041 Ador Welding B 10.00 999.70 988.25 1004.80 976.50 1001.00 0.13 287 2.84 54 22.67 1487.50 777.00 532172 Adroit Info. B 10.00 10.97 10.20 11.48 10.20 10.91 -0.55 15820 1.75 382 83.92 30.10 10.06 544185 Adtech Syst. X 10.00 70.89 70.80 70.80 68.00 70.00 -1.26 1878 1.30 21 19.02 180.95 55.65 543230 Advait Infra B 10.00 1889.50 1879.70 1945.00 1844.70 1904.05 0.77 64966 1234.33 5012 62.76 2260.00 1020.00 534612 Advance Metr X 5.00 26.15 26.15 26.15 25.12 25.98 -0.65 11264 2.87 106 -4.49 49.44 22.11 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 540025 Advanced Enz A1 2.00 324.95 325.10 341.70 323.55 336.85 3.66 9051 30.27 720 28.74 571.15 257.85 523269 Advani Hotel B 2.00 59.68 59.72 60.42 58.94 59.73 0.08 2625 1.57 152 20.88 86.98 50.12 539773 Advik Cap. X 1.00 1.64 1.62 1.65 1.60 1.61 -1.83 617524 9.99 780 12.38 3.30 1.45 531686 Advik Lab. XT 10.00 2.75 2.88 2.88 2.62 2.87 4.36 10618 0.30 15 -6.11 4.33 2.50 500003 Aegis Logis. A1 1.00 786.95 785.75 791.30 773.00 786.25 -0.09 12374 96.90 484 47.74 1035.70 610.50 544407 Aegis Vopak B 10.00 245.20 241.15 246.80 238.35 245.65 0.18 114909 279.76 1711 314.94 268.45 220.00 544213 Aelea Commod M 10.00 171.20 169.00 172.85 167.30 172.00 0.47 17400 29.49 25 28.67 344.00 148.25 524594 Aeonx Digit X 10.00 176.60 170.00 172.00 165.00 167.25 -5.29 2071 3.49 66 19.01 323.30 108.00 543972 Aeroflex Ind B 2.00 204.40 206.00 212.20 200.30 204.60 0.10 2692716 5564.28 19822 87.81 271.60 144.25 534733 Aerpace Inds X 1.00 26.70 27.62 27.62 25.80 26.58 -0.45 106635 28.42 485 -61.81 60.00 19.32 543534 Aether Inds. A1 10.00 775.95 760.05 773.25 760.05 763.50 -1.60 11859 90.81 694 63.89 1066.30 724.60 544224 Afcom Holdg. MT 10.00 841.65 810.00 820.00 799.95 812.85 -3.42 50880 411.16 176 148.60 1268.95 205.20 544280 Afcons Infra B 10.00 447.60 442.25 447.95 431.30 435.90 -2.61 91205 398.94 2730 35.64 570.00 382.40 542752 Affle 3I A1 2.00 1899.30 1904.50 1920.00 1887.65 1908.00 0.46 6572 125.67 492 70.20 1986.25 1221.05 541402 Affordable R B 10.00 471.65 470.00 471.30 459.90 469.10 -0.54 1042 4.84 96 -45.28 845.80 349.20 530765 Agarwal Fort X 10.00 20.90 21.90 21.90 20.25 21.00 0.48 4051 0.86 15 38.89 27.00 15.37 531921 Agarwal Indl B 10.00 976.75 980.00 980.00 957.85 960.70 -1.64 530 5.11 45 12.42 1383.15 838.45 500187 AGI Greenpac A1 2.00 780.50 782.00 785.55 775.50 779.10 -0.18 1525 11.90 194 15.64 1300.00 600.00 539042 AGI Infra B 5.00 897.10 900.00 1000.00 887.50 984.00 9.69 54431 523.24 4007 36.08 1000.00 361.90 516020 Agio Paper XT 10.00 7.77 7.61 7.61 7.55 7.55 -2.83 671 0.05 4 -7.70 8.61 3.90 537292 Agri-Tech B 10.00 152.80 152.80 154.95 149.55 152.20 -0.39 1174 1.77 52 -35.15 307.00 122.00 539546 Agribio Spir X 10.00 199.50 199.00 199.35 189.55 192.05 -3.73 21637 41.93 125 174.59 201.00 43.50 543451 AGS Transact T 10.00 4.60 4.51 4.51 4.51 4.51 -1.96 16396 0.74 67 -0.34 118.40 3.88 543941 Ahasolar Tec MT 10.00 119.20 119.20 125.15 119.20 125.15 4.99 11200 13.95 23 55.87 537.45 85.65 532811 Ahluwalia Co A1 2.00 904.80 913.45 950.25 902.00 943.20 4.24 3838 35.94 604 31.27 1540.00 620.65 522273 Ahmed.Steelc X 10.00 249.70 249.70 259.00 237.25 249.00 -0.28 212 0.52 19 35.12 391.00 95.40 532806 AI Champdany X 5.00 43.90 44.99 52.63 41.50 45.65 3.99 1915 0.91 33 -3.12 76.83 37.20 532683 AIA Engineer A1 2.00 3265.10 3465.70 3465.70 3274.70 3295.75 0.94 598 19.77 144 29.30 4940.00 3005.10 544072 Aik Pipes M 10.00 62.00 63.00 73.99 63.00 71.87 15.92 32000 22.21 39 24.28 170.00 58.00 524288 Aimco Pest. X 10.00 85.04 86.00 86.00 83.10 84.60 -0.52 745 0.63 24 -11.19 118.50 74.98 531439 AION-Tech B 10.00 64.14 64.66 65.25 63.76 64.54 0.62 5281 3.42 131 22.57 170.20 46.00 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 543811 Airan B 2.00 29.25 29.36 29.52 28.73 29.18 -0.24 27217 7.95 295 19.85 48.85 22.51 532331 Ajanta Pharm A1 2.00 2585.30 2583.05 2583.05 2544.95 2560.90 -0.94 1007 25.78 182 34.75 3485.75 2022.05 519216 Ajanta Soya X 2.00 39.44 38.91 39.88 38.12 38.51 -2.36 135955 52.78 722 11.43 58.76 27.10 544356 AJAX Engg. B 1.00 601.75 599.00 609.15 592.85 596.00 -0.96 7580 45.27 614 26.21 756.75 550.60 511692 Ajcon Global XT 1.00 12.86 12.22 12.22 12.22 12.22 -4.98 27527 3.36 153 135.78 14.46 3.15 530713 AJEL Z 10.00 6.36 6.05 6.60 6.05 6.60 3.77 2751 0.18 30 -5.74 28.60 6.05 513349 Ajmera Realt B 10.00 958.65 953.40 959.50 942.40 944.65 -1.46 2892 27.53 271 26.61 1225.80 606.00 526628 Ajwa Fun Wor P 10.00 43.54 45.71 45.71 45.71 45.71 4.98 1100 0.50 6 97.26 45.71 20.76 530499 AK Capital X 10.00 1050.00 1044.00 1078.95 1040.00 1057.00 0.67 2377 25.04 27 8.23 1409.80 896.30 530621 Akar Auto In XT 5.00 152.85 155.00 155.00 150.00 151.75 -0.72 6004 9.08 94 25.38 158.85 87.10 542020 AKI India T 2.00 7.50 7.53 7.87 7.50 7.87 4.93 6101 0.46 9 39.35 27.15 6.96 544200 Akme Fintrad B 1.00 7.59 7.30 7.59 7.01 7.47 -1.58 124069 9.15 230 9.58 13.46 6.37 532351 Aksh Optifib B 5.00 8.95 8.95 9.02 8.85 8.95 0.00 51712 4.63 188 -5.59 14.96 7.30 541303 Akshar Spint T 1.00 0.58 0.58 0.58 0.56 0.56 -3.45 451784 2.55 240 -9.33 2.10 0.50 524598 Aksharchem B 10.00 249.95 246.05 251.20 246.00 250.15 0.08 545 1.36 75 8.80 376.00 193.00 544222 Akums Drugs B 2.00 541.90 541.90 547.05 533.15 534.60 -1.35 4847 26.08 344 -2056.15 1174.85 407.40 500710 Akzo Nobel A1 10.00 3106.20 3122.00 3280.00 3086.00 3250.95 4.66 2328 73.89 611 34.47 4649.00 2775.00 535916 Alacrity Sec B 10.00 65.79 65.50 67.90 62.51 62.51 -4.99 38553 24.37 216 12.53 188.00 61.73 539115 Alan Scott I X 10.00 95.95 96.00 100.74 94.10 98.41 2.56 8131 8.07 83 -32.27 186.30 47.02 531082 Alankit B 1.00 14.39 14.63 14.63 14.25 14.34 -0.35 74721 10.78 406 19.64 29.67 12.51 524075 Albert David B 10.00 845.40 840.00 852.00 832.50 839.75 -0.67 515 4.33 131 27.88 1752.95 763.90 531409 Alchemist Co XT 10.00 21.65 21.65 21.65 21.65 21.65 0.00 2431 0.53 4 -37.98 22.60 10.47 506235 Alembic B 2.00 111.45 107.40 110.95 107.40 110.55 -0.81 26647 29.36 421 9.14 169.00 85.55 533573 Alembic Phar A1 2.00 940.65 942.05 946.55 923.15 938.95 -0.18 7074 65.98 792 31.64 1296.15 725.60 511463 Alexander St X 10.00 12.84 12.50 12.89 12.50 12.59 -1.95 10751 1.36 49 -314.75 19.50 11.65 530973 Alfa ICA (I) X 10.00 89.06 89.06 94.00 84.10 87.00 -2.31 2730 2.45 40 24.44 126.00 61.00 517546 Alfa Transfo X 10.00 68.00 66.25 67.71 65.05 66.93 -1.57 16952 11.22 294 60.85 162.95 59.93 531156 Alfavision O X 1.00 8.80 8.60 8.90 8.60 8.65 -1.70 8092 0.70 42 -12.54 18.98 8.50 505216 Alfred Herb. XT 10.00 2971.50 2936.00 3000.00 2936.00 2940.90 -1.03 43 1.27 12 35.66 3300.00 1355.60 505725 Algoquant F X 2.00 1008.55 1019.90 1029.90 1004.00 1014.25 0.57 13113 133.07 187 33.08 1099.05 738.66 531147 Alicon Cast. B 5.00 875.20 869.75 871.50 862.75 865.25 -1.14 1188 10.30 172 30.69 1543.15 541.00 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 543322 Alivus Life A1 2.00 1000.10 976.60 1003.75 976.60 996.85 -0.32 6160 61.13 451 25.18 1335.00 820.05 533029 Alkali Metal B 10.00 97.60 96.15 100.95 96.00 97.55 -0.05 654 0.63 47 -17.11 165.00 75.26 539523 Alkem Labora A1 2.00 4776.80 4784.25 4806.35 4740.00 4763.45 -0.28 2366 113.04 376 26.30 6440.00 4498.90 543453 Alkosign M 10.00 104.10 96.50 96.50 96.50 96.50 -7.30 750 0.72 1 18.42 153.70 69.00 506767 Alkyl Amines A1 2.00 2068.60 2050.05 2171.00 2050.05 2157.70 4.31 37475 797.16 5165 54.82 2497.95 1509.20 532345 Allcar.Gati B 2.00 65.91 66.00 66.00 64.60 65.49 -0.64 30299 19.77 436 71.97 119.90 52.00 532749 Allcargo Log A1 2.00 33.93 33.75 34.58 33.22 33.31 -1.83 240498 81.45 1004 92.53 74.36 26.01 543954 Allcargo Ter B 2.00 28.74 28.39 28.96 27.00 28.14 -2.09 69014 19.48 313 22.69 55.14 19.61 532633 Alldigi Tech B 10.00 906.00 899.75 928.00 890.50 915.00 0.99 1330 12.13 323 16.74 1250.00 816.65 534064 Alliance I.M XT 1.00 3.18 3.03 3.32 3.03 3.30 3.77 178294 5.53 386 -1.79 34.33 3.03 544203 Allied Blend B 2.00 422.35 422.35 432.00 422.05 431.40 2.14 21033 90.13 721 61.89 454.10 278.90 532875 Allied Digit B 5.00 178.55 177.55 178.00 176.30 177.00 -0.87 11976 21.22 255 31.05 319.55 154.00 531400 Almondz Glob B 1.00 20.60 20.21 20.35 19.99 20.05 -2.67 29079 5.85 320 18.56 38.90 18.52 521070 Alok Inds. A1 1.00 19.05 18.96 19.36 18.82 19.21 0.84 897180 170.87 2009 -11.71 29.80 13.90 532878 Alpa Lab. B 10.00 97.78 96.90 98.97 95.00 97.94 0.16 2977 2.91 143 10.57 144.60 82.20 526397 Alphageo (I) B 10.00 273.00 270.10 277.30 270.10 275.25 0.82 582 1.60 118 -28.64 522.15 216.50 542770 Alphalogic T T 5.00 103.75 102.95 102.95 101.70 101.70 -1.98 1928 1.96 48 127.13 288.95 85.00 526519 Alpine Hsg. X 10.00 122.80 127.50 134.80 123.00 132.40 7.82 56905 74.47 553 45.34 157.00 93.80 530715 Alps Inds. T 10.00 2.95 2.81 2.81 2.81 2.81 -4.75 16825 0.47 7 -0.17 4.60 2.00 539277 Alstone Text X 1.00 0.59 0.59 0.59 0.58 0.58 -1.69 3617966 21.08 1930 29.00 1.00 0.46 524634 Alufluoride X 10.00 386.75 387.90 393.55 375.50 386.70 -0.01 4723 18.19 182 16.72 544.40 341.30 506597 Amal X 10.00 618.25 601.00 608.60 587.10 601.25 -2.75 8249 49.42 346 25.37 830.15 295.50 501622 Amalgam.Elec X 5.00 56.55 56.55 56.55 55.39 55.39 -2.05 15 0.01 6 -102.57 117.00 45.60 500008 Amara Raja E A1 1.00 970.80 965.05 986.35 965.05 974.50 0.38 56729 554.55 3854 18.88 1774.90 805.05 521097 Amarjothi Sp X 10.00 180.20 180.25 184.20 179.90 182.05 1.03 3179 5.76 51 10.83 264.80 144.00 538465 Amarnath Sec X 10.00 13.38 14.00 14.00 12.72 13.04 -2.54 34412 4.53 43 20.70 61.80 10.15 539196 Amba Enterp. X 5.00 156.45 152.35 161.60 152.35 160.05 2.30 8511 13.29 210 27.36 252.00 140.60 519471 Ambar Protei X 10.00 259.80 265.00 265.00 244.00 259.00 -0.31 1543 3.97 72 15.44 289.14 131.10 540902 Amber Enterp A1 10.00 6515.45 6405.45 6720.00 6405.45 6674.30 2.44 14464 959.02 1938 92.74 8167.10 3940.00 532335 Ambica Agarb B 10.00 28.45 29.25 29.25 27.00 28.74 1.02 9058 2.54 308 33.03 36.99 24.37 531978 Ambika Cotto B 10.00 1502.95 1497.00 1523.80 1489.05 1506.95 0.27 372 5.59 59 13.11 2180.00 1277.05 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 526439 Ambitious Pl X 10.00 10.21 10.20 11.00 9.83 9.87 -3.33 307 0.03 5 70.50 18.85 7.80 543678 Ambo Argitec M 10.00 78.88 81.99 86.00 81.99 85.00 7.76 10000 8.40 8 104.94 111.20 60.61 500425 Ambuja Cemen A1 2.00 533.50 526.15 539.25 526.15 535.65 0.40 47760 255.50 1997 31.66 706.85 452.90 530133 Amco India X 10.00 78.89 78.50 83.97 78.50 79.45 0.71 1379 1.12 24 17.46 124.00 54.30 532828 AMD Inds B 10.00 48.58 46.00 49.27 46.00 49.27 1.42 102 0.05 6 94.75 87.55 39.00 531681 Amerise Bio X 1.00 0.84 0.84 0.86 0.81 0.81 -3.57 83948 0.69 155 -- 1.45 0.62 513117 Amforge Inds X 2.00 9.27 9.27 9.33 8.11 8.85 -4.53 7874 0.67 91 26.82 15.50 7.26 544037 Amic Forging M 10.00 1535.75 1548.00 1575.00 1504.10 1540.80 0.33 12600 194.34 87 177.51 1809.45 850.00 541771 Amin Tannery X 1.00 2.24 2.26 2.26 2.18 2.20 -1.79 20209 0.44 78 73.33 3.03 1.96 506248 Amines&Plast B 2.00 237.00 236.50 238.50 232.95 236.50 -0.21 1166 2.74 119 31.74 359.00 185.35 531300 Amit Intl. Z 10.00 4.52 4.74 4.74 4.30 4.30 -4.87 1100 0.05 3 61.43 5.55 3.10 531557 Amit Secur. XT 10.00 20.99 21.40 21.40 21.40 21.40 1.95 199 0.04 1 20.78 21.40 6.00 500343 AMJ Land Hol B 2.00 62.55 62.00 64.58 61.02 62.74 0.30 6657 4.18 178 12.57 76.00 40.00 544169 Amkay Prod. M 10.00 46.00 47.39 52.90 47.02 49.73 8.11 48000 23.51 24 28.10 86.50 36.00 536737 Amrapali Cap MT 10.00 19.09 20.04 20.04 20.04 20.04 4.98 1200 0.24 1 117.88 20.04 19.10 526241 Amrapali Ind X 5.00 15.37 14.30 15.97 14.30 15.83 2.99 1968 0.31 44 49.47 22.87 14.23 531991 Amraworld Ag X 1.00 1.03 1.04 1.06 1.01 1.03 0.00 100357 1.04 242 51.50 1.70 0.88 590006 Amrutanjan B 1.00 724.00 713.30 732.15 713.30 730.60 0.91 412 2.98 67 41.53 861.40 548.05 544353 Amwill Healt M 10.00 68.96 67.01 74.00 66.55 71.54 3.74 88800 62.51 61 11.41 104.90 64.50 543415 Anand Rathi A1 5.00 2067.55 2038.45 2112.00 2038.45 2096.10 1.38 9182 191.76 1955 58.03 2320.27 1586.05 542721 Anand Rayons T 10.00 288.85 288.85 288.85 283.05 283.85 -1.73 23774 67.73 99 122.35 290.00 41.16 515055 Anant Raj A1 2.00 513.15 511.50 524.00 505.10 519.05 1.15 203951 1051.15 5507 41.86 947.25 366.15 532141 Andhra Cem. B 10.00 66.63 65.30 67.99 65.30 66.99 0.54 5540 3.66 190 -4.06 103.75 48.25 502330 Andhra Paper B 2.00 78.74 76.57 78.15 76.50 77.26 -1.88 5762 4.46 97 17.28 127.60 65.70 500012 Andhra Petro X 10.00 53.65 53.39 53.99 52.80 53.53 -0.22 46767 25.00 330 -25.13 124.40 47.50 590062 Andhra Sugar B 2.00 74.72 74.51 74.63 73.70 73.91 -1.08 20634 15.28 444 38.70 126.20 64.86 526173 Andrew Yule B 2.00 31.00 30.13 31.60 30.13 31.27 0.87 60760 18.89 587 -521.17 65.65 22.65 540694 ANG Lifesci. T 10.00 28.56 29.13 29.13 28.10 28.10 -1.61 475 0.14 8 -2.96 62.75 21.03 543235 Angel One A1 10.00 2828.20 2760.50 2943.00 2760.50 2934.45 3.76 73915 2128.86 6158 22.65 3502.60 1942.00 519383 Anik Inds. B 10.00 110.45 109.75 110.45 106.30 109.20 -1.13 1152 1.26 70 99.27 131.90 50.00 530705 Anirit Ven. XT 10.00 101.47 99.45 99.45 99.45 99.45 -1.99 48 0.05 5 -75.34 186.90 19.16 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 531878 Anjani Fin. X 10.00 12.15 11.91 12.28 11.50 11.63 -4.28 8335 0.97 65 18.17 15.90 10.00 511153 Anjani Foods X 2.00 29.36 29.36 30.59 28.62 29.00 -1.23 1136 0.34 33 56.86 50.50 26.00 518091 Anjani Portl B 10.00 134.85 139.85 139.85 139.10 139.85 3.71 288 0.40 8 -5.08 215.00 96.00 531223 Anjani Synth X 10.00 55.94 55.01 55.48 53.03 53.84 -3.75 44545 24.21 139 23.93 58.25 37.35 531673 Anka (I) XT 10.00 29.08 28.50 28.52 28.50 28.50 -1.99 1886 0.54 16 -95.00 44.60 12.60 532870 Ankit Metal Z 10.00 2.03 2.08 2.13 1.99 2.12 4.43 35690 0.75 12 -0.12 5.35 1.90 542437 Anmol B 10.00 17.19 17.55 17.81 17.11 17.33 0.81 8079 1.41 334 14.09 38.49 14.05 530799 Anna Infra. X 10.00 27.93 27.80 29.32 26.82 29.32 4.98 2056 0.59 22 22.73 57.23 19.86 538539 Annvrridhhi X 10.00 12.83 12.40 12.79 12.40 12.61 -1.71 17430 2.19 124 -15.01 32.42 12.25 531406 ANS Inds. XT 10.00 19.19 18.24 18.24 18.24 18.24 -4.95 2 0.00 1 -7.66 20.20 8.27 523007 Ansal Build. X 10.00 127.20 124.05 126.85 123.80 123.95 -2.56 129 0.16 13 11.49 231.00 100.65 507828 Ansal Hsg. X 10.00 11.83 11.81 12.10 11.50 11.98 1.27 34508 4.08 127 4.61 26.82 8.90 500013 Ansal Proper Z 5.00 4.27 4.35 4.35 4.19 4.19 -1.87 2301 0.10 22 -0.41 15.60 3.65 543254 Anthony Wast B 5.00 611.40 580.20 609.05 580.20 603.25 -1.33 1298 7.86 136 20.05 902.25 460.65 538833 Anubhav Infr X 10.00 14.21 14.52 15.29 13.59 13.90 -2.18 15089 2.21 66 173.75 24.88 12.26 506260 Anuh Pharma B 5.00 207.10 203.05 207.15 202.90 203.65 -1.67 5956 12.18 419 21.55 249.95 148.05 542460 Anup Engg. B 10.00 2591.25 2609.00 2618.35 2554.75 2583.00 -0.32 3193 82.21 820 43.74 3857.55 1678.70 530109 Anupam Finse XT 1.00 2.79 2.81 2.85 2.66 2.67 -4.30 268958 7.35 536 133.50 3.36 1.25 543275 Anupam Rasay A1 10.00 1129.40 1129.40 1147.00 1128.95 1142.40 1.15 6008 68.63 280 134.56 1151.00 600.95 542865 Anuroop Pack T 10.00 20.92 20.51 20.51 20.51 20.51 -1.96 6314 1.30 15 5.60 42.30 14.02 543655 Anzen(I)EYPT IF 100.00 115.50 112.56 112.56 112.56 112.56 -2.55 1150000 1294.44 4 -142.48 117.50 100.87 532259 Apar Inds. A1 10.00 7908.80 7800.05 7920.00 7800.00 7830.95 -0.98 2125 166.95 580 38.30 11797.35 4270.00 523694 Apcotex Inds B 2.00 388.45 385.00 396.00 380.25 387.00 -0.37 4434 17.03 440 53.53 489.00 286.65 544111 Apeejay Surr B 1.00 160.05 157.70 160.80 157.00 158.20 -1.16 22608 35.82 521 70.31 208.40 128.75 540692 Apex Frozen B 10.00 230.40 230.25 233.55 228.45 229.45 -0.41 3086 7.09 134 185.04 324.25 179.20 533758 APL Apollo A1 2.00 1772.85 1765.60 1803.15 1762.25 1792.95 1.13 16689 298.56 1794 65.72 1935.00 1253.00 517096 Aplab XT 10.00 39.65 37.71 41.58 37.71 39.83 0.45 14210 5.70 112 398.30 65.70 28.24 523537 APM Inds. X 2.00 35.83 35.93 36.34 35.36 36.16 0.92 1300 0.47 20 -129.14 63.75 31.00 512437 Apollo Finve X 10.00 496.30 491.40 502.00 480.30 489.80 -1.31 1970 9.57 107 25.30 1062.50 465.50 508869 Apollo Hosp. A1 5.00 7060.80 7000.00 7045.40 6996.60 7004.35 -0.80 7360 517.29 1260 69.65 7545.10 6002.15 540879 Apollo Micro B 1.00 195.00 192.60 214.50 192.60 214.50 10.00 2328841 4879.28 22087 113.49 214.50 88.10 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 531761 Apollo Pipes B 10.00 429.05 424.85 432.10 418.75 420.45 -2.00 15194 64.24 758 59.30 679.95 313.05 500877 Apollo Tyres A1 1.00 440.20 433.75 445.05 433.75 443.20 0.68 55214 243.05 1978 25.10 584.65 368.00 539545 Apoorva Leas X 10.00 32.86 31.50 32.86 31.50 32.86 0.00 327 0.11 5 156.48 68.00 27.91 506979 Apt Packg. X 10.00 64.00 60.80 65.00 60.80 65.00 1.56 628 0.39 10 110.17 90.80 33.00 532475 Aptech T 10.00 154.00 147.50 160.00 147.50 153.00 -0.65 11682 17.75 203 46.50 253.80 106.20 543335 Aptus Val.Ho A1 2.00 314.85 312.00 314.90 309.70 314.35 -0.16 7619 23.81 303 20.91 401.70 267.75 512344 Aravali Sec. X 10.00 3.71 3.81 3.89 3.69 3.87 4.31 831 0.03 7 -19.35 7.37 3.44 540135 ARC Finance XT 1.00 1.00 0.95 0.95 0.95 0.95 -5.00 4696772 44.62 3696 23.75 2.91 0.81 520121 Arcee Inds. X 10.00 6.70 6.99 6.99 6.94 6.94 3.58 13 0.00 4 -27.76 7.52 4.43 543657 Archean Chem A1 2.00 632.45 630.00 630.00 614.00 618.40 -2.22 3822 23.69 329 47.10 831.00 409.00 543231 Archidply De T 10.00 97.40 97.25 97.25 95.49 95.50 -1.95 9 0.01 5 868.18 146.75 62.10 532994 Archidply In B 10.00 103.01 103.51 103.51 103.51 103.51 0.49 6 0.01 1 -27.90 152.85 78.61 532212 Archies T 2.00 21.21 21.63 21.70 20.20 21.50 1.37 559 0.11 11 -50.00 36.70 14.72 524640 Archit Org. X 10.00 42.26 43.00 43.00 42.00 42.95 1.63 3994 1.69 42 26.84 61.00 34.20 543993 ARCL Organic XT 10.00 275.80 289.50 289.55 282.90 289.55 4.99 6563 18.96 75 18.79 324.55 68.47 526851 Arex Inds. X 10.00 153.15 152.00 152.00 150.00 150.00 -2.06 534 0.80 7 22.59 198.50 132.65 539151 Arfin X 1.00 23.75 23.11 24.19 23.11 24.07 1.35 10554 2.52 137 44.57 47.18 23.06 532935 Aries Agro B 10.00 315.05 313.60 313.60 307.85 310.30 -1.51 8028 24.88 674 11.86 407.00 215.60 531553 Arihant Aven X 10.00 20.61 21.79 23.00 20.11 22.32 8.30 27149 6.01 40 -28.62 28.70 14.30 511605 Arihant Cap. B 1.00 75.28 75.28 75.28 72.81 74.32 -1.28 15399 11.42 307 13.18 124.90 56.31 531381 Arihant Foun XT 10.00 1450.00 1457.25 1457.25 1421.00 1421.00 -2.00 3035 43.72 43 33.18 1513.40 186.90 531017 Arihant Sec. X 10.00 25.84 25.32 27.20 25.32 25.98 0.54 411 0.11 26 26.51 39.90 18.80 506194 Arihant Supe B 10.00 367.20 365.20 397.70 365.20 374.65 2.03 773 2.93 51 28.21 555.00 278.14 531677 Aris Intnl. XT 10.00 487.30 497.00 497.00 497.00 497.00 1.99 2913 14.48 11 1840.74 497.25 63.38 544261 Arkade Devel B 10.00 193.90 190.50 197.10 190.30 194.35 0.23 37127 71.82 778 29.36 204.90 128.30 531179 Arman Finl.S B 10.00 1749.00 1737.90 1823.90 1718.00 1797.35 2.76 3209 56.93 508 36.21 2470.00 1111.00 538556 Arman Holdin X 10.00 66.50 63.18 66.50 63.18 66.00 -0.75 31 0.02 6 -1650.00 119.15 52.51 537069 Arnold Hold X 10.00 25.40 25.00 25.78 23.00 24.60 -3.15 4826 1.18 83 10.98 74.70 23.00 513729 Aro Granite B 10.00 40.87 39.26 40.13 39.26 40.13 -1.81 44 0.02 3 -9.55 65.00 32.00 516064 Arrow Greent T 10.00 630.00 617.40 617.40 617.40 617.40 -2.00 874 5.40 16 14.76 1098.35 491.50 506074 Arshiya Z 2.00 2.40 2.37 2.52 2.37 2.52 5.00 121007 3.01 85 -0.02 5.78 2.36 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 531297 Artefact Pro X 10.00 72.48 74.00 74.92 72.80 73.78 1.79 28221 20.93 159 7.23 89.74 52.00 542670 Artemis Elec XT 1.00 23.76 23.76 24.00 23.50 23.98 0.93 17594 4.19 114 79.93 33.60 16.50 542919 Artemis Medi B 1.00 252.80 243.95 255.75 243.95 251.40 -0.55 17716 44.70 603 42.25 348.30 174.00 526443 Artificial E XT 10.00 209.05 198.60 198.60 198.60 198.60 -5.00 2658 5.28 116 118.92 440.60 56.03 522134 Artson X 1.00 180.15 174.50 185.40 174.50 176.75 -1.89 6166 11.01 128 188.03 220.40 126.60 500016 Aruna Hotels X 10.00 9.54 9.59 9.80 9.30 9.37 -1.78 2399 0.23 34 31.23 13.20 8.80 526935 Arunis Abode XT 10.00 294.80 300.65 300.65 300.65 300.65 1.98 969 2.91 11 -601.30 300.65 25.70 530881 Arunjyoti Bi XT 1.00 5.62 5.84 5.90 5.74 5.90 4.98 191133 11.27 77 -59.00 20.95 5.10 500101 Arvind A1 10.00 349.60 340.00 355.20 340.00 354.90 1.52 17761 61.92 903 26.29 450.40 271.55 542484 Arvind Fashn A1 4.00 491.20 471.90 490.50 471.90 481.55 -1.96 11354 54.89 795 -180.36 639.45 338.00 539301 Arvind Smart B 10.00 662.90 643.90 659.95 643.90 652.35 -1.59 1834 11.96 188 27.06 1024.35 581.00 538716 Aryaman Cap. T 10.00 321.00 321.00 331.00 321.00 331.00 3.12 37 0.12 7 6620.00 331.00 133.35 530245 Aryaman Fin. X 10.00 595.10 607.00 617.50 600.50 613.85 3.15 2236 13.64 147 22.72 617.50 295.00 542176 Aryan Shares X 10.00 18.51 18.45 18.45 18.45 18.45 -0.32 12 0.00 1 -17.91 31.00 15.20 515030 Asahi (I) Gl A1 1.00 712.05 704.85 710.20 695.20 700.20 -1.66 21836 153.05 1249 45.85 833.00 576.60 532853 Asahi Song.C T 10.00 419.00 418.90 425.00 418.90 421.00 0.48 769 3.25 21 25.13 588.85 257.00 543943 Asarfi Hosp. MT 10.00 129.50 129.00 129.00 128.00 128.50 -0.77 9000 11.55 9 31.50 142.00 52.85 543443 Ascensive Ed TS 1.00 19.00 18.05 18.05 18.05 18.05 -5.00 10000 1.81 1 164.09 20.97 5.02 527001 Ashapura Min B 2.00 409.75 411.75 423.50 405.00 412.50 0.67 50882 210.54 1511 12.76 571.00 199.95 542579 Ashapuri Gol B 1.00 6.50 6.50 6.56 6.46 6.54 0.62 387301 25.27 1166 18.17 10.93 5.87 523716 Ashiana Hous B 2.00 344.30 326.40 346.15 326.40 343.15 -0.33 3388 11.55 231 189.59 450.00 248.75 513401 Ashiana Isp. XT 10.00 25.69 25.18 25.18 25.18 25.18 -1.99 310 0.08 3 -4.20 62.65 18.07 543766 Ashika Credi T 10.00 390.00 385.00 400.00 385.00 387.00 -0.77 9814 37.93 81 -27.35 915.00 70.30 514286 Ashima T 10.00 26.86 27.12 27.12 26.00 26.52 -1.27 21851 5.86 64 -26.79 51.92 17.01 512247 Ashirwad Cap X 1.00 4.02 4.09 4.09 3.91 3.97 -1.24 107421 4.27 324 44.11 6.23 3.61 526847 Ashirwad Stl X 10.00 32.72 33.00 33.00 31.25 32.96 0.73 2049 0.66 49 17.91 53.00 28.31 530429 Ashish Poly. X 10.00 36.44 36.62 38.38 34.80 36.99 1.51 1488 0.55 26 49.99 95.35 30.05 541702 Ashnisha Ind X 1.00 3.28 3.20 3.30 3.15 3.25 -0.91 39136 1.27 172 162.50 6.33 2.87 507872 Ashnoor Text X 10.00 49.88 48.63 52.65 48.63 49.55 -0.66 803 0.40 30 4.95 84.11 39.02 500477 Ashok Leylan A1 1.00 235.25 232.75 238.20 232.05 236.60 0.57 218425 514.28 5992 22.36 264.70 190.40 533271 Ashoka Build A1 5.00 201.70 198.90 201.45 198.90 200.40 -0.64 31621 63.39 607 3.32 319.00 158.05 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 540923 Ashoka Metcs B 10.00 17.20 17.15 17.60 16.88 17.37 0.99 7037 1.21 56 5.91 35.35 14.00 526187 Ashram Onlin X 10.00 5.30 5.28 5.28 5.17 5.28 -0.38 718 0.04 6 -88.00 7.95 4.11 531568 Ashutosh Pap X 10.00 6.55 6.55 6.55 6.23 6.23 -4.89 434 0.03 12 -- 12.35 2.60 502015 ASI Inds. X 1.00 32.94 32.00 32.80 32.00 32.28 -2.00 16970 5.49 160 -4.43 65.90 26.10 530899 Asia Pack X 10.00 82.15 86.25 86.25 86.25 86.25 4.99 412 0.36 9 51.65 129.66 47.36 530355 Asian Energy B 10.00 294.05 294.05 297.40 290.50 291.85 -0.75 7916 23.16 274 28.36 444.35 214.85 532888 Asian Granit T 10.00 65.60 65.00 67.00 63.01 65.38 -0.34 28323 18.41 145 34.96 98.20 39.58 533227 Asian Hot.(E B 10.00 145.90 147.40 147.40 145.00 146.00 0.07 1201 1.74 46 14.41 197.95 125.80 500023 Asian Hot.(N T 10.00 365.95 347.70 360.00 347.70 350.00 -4.36 255 0.89 10 -5.41 403.65 135.00 500820 Asian Paints A1 1.00 2284.95 2257.55 2271.25 2253.40 2264.35 -0.90 37719 853.86 2177 59.23 3394.00 2125.00 524434 Asian Petro X 10.00 9.60 9.79 9.79 9.50 9.63 0.31 13006 1.25 36 -20.06 22.61 7.70 531847 Asian Star B 10.00 735.00 759.95 759.95 729.00 740.00 0.68 23 0.17 10 27.43 996.70 680.00 519532 Asian Tea X 10.00 12.11 12.50 12.50 12.00 12.03 -0.66 7100 0.87 47 48.12 20.75 9.80 543927 Asian Ware X 10.00 47.90 46.64 46.64 44.65 46.17 -3.61 1352 0.62 20 271.59 84.50 39.80 530723 Asit C Mehta X 10.00 109.10 109.00 109.00 103.10 107.20 -1.74 1779 1.91 20 -32.00 193.35 92.00 544022 Ask Automot. B 2.00 471.45 469.85 485.95 466.90 476.10 0.99 57118 272.26 2244 76.30 508.95 333.85 526433 ASM Tech. B 10.00 2534.65 2534.65 2624.80 2430.00 2605.75 2.81 21181 543.35 1719 108.98 2700.00 1033.20 540788 Aspira Path XT 10.00 56.80 57.93 57.93 56.80 56.80 0.00 549 0.31 6 28.98 106.78 25.00 507526 Asso.Alcohol B 10.00 1074.60 1074.10 1074.75 1054.00 1057.15 -1.62 4264 45.30 485 24.90 1496.30 648.80 531168 Associat.Cer X 10.00 225.95 225.90 225.90 225.90 225.90 -0.02 8 0.02 3 31.46 343.50 185.80 512600 Astal Lab X 10.00 80.06 79.00 80.06 78.60 79.43 -0.79 6878 5.43 74 15.70 131.70 45.06 533138 Astec Life B 10.00 759.80 752.00 767.55 737.40 765.70 0.78 2359 17.67 321 -11.14 1487.65 635.95 540975 Aster DM Hel A1 10.00 556.90 564.35 574.95 557.40 573.40 2.96 36922 209.25 1426 5.33 609.00 315.50 544409 Astonea Labs M 10.00 145.15 145.80 150.00 145.00 145.55 0.28 45000 66.01 26 40.10 151.00 135.00 532493 Astra Micro A1 2.00 1106.55 1100.75 1146.90 1100.75 1139.35 2.96 45422 516.21 2102 70.46 1195.65 584.20 532830 Astral A1 1.00 1558.00 1528.00 1529.80 1483.70 1497.95 -3.85 57765 868.26 4308 76.82 2453.95 1232.00 506820 Astrazeneca A1 2.00 8883.00 8882.25 8981.95 8685.65 8882.30 -0.01 4703 415.88 1467 191.84 10653.05 6160.25 532340 Astro Bio Sy X 10.00 2.71 2.71 2.71 2.50 2.55 -5.90 46616 1.18 16 -63.75 4.95 2.31 540824 Astron Paper T 10.00 16.68 16.68 17.51 15.85 15.86 -4.92 7372 1.17 26 -1.30 29.93 10.25 543911 Atal RealTe. T 2.00 19.25 19.13 19.80 18.29 19.54 1.51 87966 16.76 151 61.06 21.00 6.53 543236 Atam Valves B 10.00 107.30 106.10 108.65 102.95 105.20 -1.96 1564 1.65 129 19.13 205.90 77.00 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 544417 Aten Papers MT 10.00 85.50 81.23 81.23 81.23 81.23 -4.99 2400 1.95 2 30.09 90.00 81.23 530187 Atharv Ent. XT 10.00 3.84 4.03 4.03 3.84 4.02 4.69 127500 5.12 140 36.55 5.80 2.13 517429 Athena Glob. X 10.00 89.43 88.20 91.50 87.30 89.52 0.10 1666 1.48 52 -6.25 128.60 67.00 544397 Ather Energy B 1.00 320.75 315.50 322.00 314.15 317.70 -0.95 31460 100.17 1494 -11.17 342.95 287.30 538713 Atishay X 10.00 139.25 137.70 140.00 132.00 136.75 -1.80 10788 14.69 219 21.43 249.90 100.21 532759 Atlantaa B 2.00 34.97 33.85 35.42 33.85 34.23 -2.12 2305 0.80 35 6.54 65.54 27.50 505029 Atlas Cycles T 5.00 125.00 123.75 126.95 119.30 126.90 1.52 593 0.73 29 124.41 172.45 62.99 500027 Atul A1 10.00 6882.50 6609.80 7100.00 6609.80 6924.80 0.61 498 34.46 198 42.13 8165.25 4882.00 531795 Atul Auto B 5.00 445.40 430.00 444.70 430.00 441.35 -0.91 1384 6.13 111 56.66 840.00 407.05 500028 ATV Projects X 10.00 36.61 35.20 37.00 34.60 36.44 -0.46 42138 15.03 327 26.22 51.00 25.25 540611 AU Small F.B A1 10.00 795.05 796.05 802.40 789.40 796.25 0.15 68788 547.64 1923 28.17 808.00 479.00 532668 Aurion.Sol. A1 10.00 1298.40 1270.05 1319.10 1270.05 1297.05 -0.10 13281 172.87 1499 38.47 1989.95 1249.40 530233 Auro Labs. X 10.00 257.05 259.60 259.60 246.05 258.75 0.66 994 2.55 54 87.71 300.00 156.40 524804 Aurobindo Ph A1 1.00 1096.20 1096.15 1105.25 1088.15 1099.75 0.32 11442 125.71 575 18.48 1592.55 994.35 539289 Aurum PropTe B 5.00 192.95 190.05 198.45 190.05 193.65 0.36 5335 10.42 325 -40.94 264.00 143.80 509009 Ausom Enterp T 10.00 112.95 108.05 112.05 108.00 112.00 -0.84 26 0.03 6 7.80 185.75 72.78 522005 Austin Engg. X 10.00 144.65 150.95 150.95 142.10 143.15 -1.04 2548 3.66 49 12.98 252.00 136.00 539177 Authum Inv. A1 1.00 2586.10 2555.00 2612.00 2545.35 2606.75 0.80 7529 195.67 1044 10.44 2612.00 961.60 505010 Auto Axles B 10.00 1775.50 1777.10 1791.85 1770.40 1774.20 -0.07 150 2.68 60 17.24 2210.00 1533.15 505036 Auto Cor.Goa T 10.00 1786.00 1710.05 1848.05 1710.05 1841.95 3.13 960 17.31 147 24.07 3449.00 936.00 520119 Auto.Stam&As B 10.00 570.55 560.05 600.70 560.00 590.85 3.56 22887 134.28 1680 55.85 1094.00 402.65 532797 Autoline Ind B 10.00 82.36 76.41 83.40 76.41 78.55 -4.63 15159 11.98 557 17.19 156.75 65.02 540649 Avadh Sugar B 10.00 490.95 489.95 497.85 480.10 494.10 0.64 1908 9.29 222 11.25 830.85 354.45 531310 Available Fi X 10.00 197.20 201.00 201.00 192.00 192.70 -2.28 6040 11.70 153 1.89 471.00 179.00 543896 Avalon Tech B 2.00 834.90 830.05 833.55 815.55 817.55 -2.08 3777 30.94 290 85.70 1074.00 426.25 512149 Avance Tech. X 1.00 0.75 0.74 0.75 0.73 0.74 -1.33 7701471 56.73 2163 24.67 1.10 0.52 532406 Avantel Soft A1 2.00 155.00 155.55 168.35 155.55 163.35 5.39 1213221 1978.25 16813 76.69 212.67 90.32 512573 Avanti Feeds A1 1.00 723.45 715.25 724.20 706.25 708.25 -2.10 38638 275.20 2097 18.24 965.00 541.60 511730 Avasara Fin XT 10.00 32.91 34.55 34.55 34.55 34.55 4.98 1 0.00 1 -38.39 35.85 29.66 544337 Avax Apparel MT 10.00 113.25 118.90 118.90 118.90 118.90 4.99 1000 1.19 1 8.96 156.00 92.50 540376 Avenue Super A1 10.00 4298.70 4289.75 4359.00 4260.15 4333.25 0.80 14548 626.26 3075 104.11 5484.00 3337.10 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 543910 AVG Logistic B 10.00 284.65 319.00 319.00 276.45 277.35 -2.56 1045 3.02 150 19.37 549.05 200.55 539288 AVI Polymers XT 10.00 15.18 15.45 15.45 14.53 14.59 -3.89 5160 0.79 17 7.30 20.73 9.90 511589 Avonmore Cap T 1.00 17.41 17.41 17.41 17.33 17.33 -0.46 23631 4.11 36 16.83 29.70 11.05 543512 Avro India B 10.00 162.00 164.80 165.90 158.20 161.45 -0.34 2853 4.60 79 192.20 230.35 107.55 519105 AVT Natural B 1.00 65.31 64.41 65.81 63.11 64.24 -1.64 3403 2.19 177 20.26 97.96 51.00 544181 Awfis Space B 10.00 654.95 644.15 666.50 644.15 663.45 1.30 5843 38.28 547 69.40 945.70 476.00 543458 AWL Agri Bus A1 1.00 256.75 255.05 258.20 255.00 256.05 -0.27 107684 275.88 2682 27.18 404.00 231.55 513642 Axel Polymer XT 10.00 38.73 38.00 40.00 38.00 39.00 0.70 457 0.17 10 195.00 73.68 27.72 532215 Axis Bank A1 2.00 1220.15 1215.00 1222.40 1204.70 1214.25 -0.48 130199 1577.20 3445 13.42 1339.55 934.00 533570 Axis Gold ET E 1.00 82.78 80.71 83.37 80.71 83.26 0.58 27597 22.95 451 -- 84.60 58.06 543853 Axis Sensex B 10.00 82.81 83.22 84.05 83.22 84.05 1.50 6 0.01 5 -- 95.00 73.88 532395 Axiscades Te T 5.00 1405.35 1370.05 1460.00 1346.40 1420.60 1.09 27509 389.10 1705 80.58 1479.00 421.05 544382 AxisN500V50 B 10.00 28.01 27.92 28.34 27.60 28.14 0.46 2296 0.64 23 -- 29.35 24.61 543348 AxisNHC ETF B 10.00 142.40 142.40 143.17 142.40 143.17 0.54 122 0.17 15 -- 154.60 123.78 543347 AxisNifIT B 100.00 419.88 413.96 415.78 413.00 415.78 -0.98 1456 6.01 11 -- 493.55 341.00 542285 Axita Cotton B 1.00 9.00 9.06 9.06 9.00 9.01 0.11 730854 65.89 464 450.50 21.33 8.99 523850 Axtel Inds. X 10.00 470.10 470.00 472.50 459.00 460.30 -2.08 10950 50.87 181 41.25 680.00 370.50 508933 AYM Syntex B 10.00 250.10 245.00 262.60 239.55 255.00 1.96 11098 28.71 342 128.14 323.90 93.86 504731 Azad (I) Mob XT 10.00 141.35 140.55 144.40 135.10 142.35 0.71 2625 3.72 42 7117.50 208.20 86.90 544061 Azad Engg. A1 2.00 1617.05 1618.85 1649.00 1611.15 1617.15 0.01 11691 189.71 896 1234.47 2002.10 1128.40 544177 Aztec Fluids M 10.00 82.76 82.60 82.90 82.60 82.90 0.17 4000 3.31 4 34.54 135.00 68.05