<< 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
D Companies Traded as on 27/10/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 21.50 22.00 22.25 21.95 21.95 2.09 173 0.04 9 47.72 29.40 12.00
533146 D-Link B 2.00 142.05 142.15 144.70 140.45 143.15 0.77 47684 67.84 1667 13.38 168.65 92.20
500096 Dabur (I) A1 1.00 581.25 587.25 597.60 584.30 591.45 1.75 69830 412.98 2326 58.44 658.75 483.00
526821 Dai-Ichi Kar X 10.00 407.10 417.80 417.80 396.00 399.95 -1.76 3654 14.71 106 5.76 469.00 235.00
530825 Daikaffil Ch X 10.00 27.65 29.35 29.35 27.30 27.65 0.00 8170 2.32 40 6.95 43.75 24.00
501148 Dalal St Inv XT 10.00 280.85 286.45 286.45 280.00 280.00 -0.30 133 0.37 17 22.97 352.40 186.20
500097 Dalmia B.Sug A1 2.00 426.00 450.00 450.00 413.00 413.70 -2.89 4181 17.58 504 12.46 516.00 122.80
542216 Dalmia Bhart A1 2.00 1940.95 2135.00 2135.00 1936.25 1960.45 1.00 9491 186.95 1555 28.93 2547.20 805.00
521220 Damodar Inds B 5.00 40.50 40.95 42.50 40.95 42.50 4.94 420 0.18 25 18.97 56.95 21.50
532329 Danlaw Tech. X 10.00 213.00 221.95 221.95 209.50 211.35 -0.77 3705 7.99 69 70.69 395.95 65.70
540361 Danube Indus XT 10.00 67.85 68.00 69.00 66.05 66.10 -2.58 5425 3.71 26 71.85 69.25 8.98
539770 Darjeel.Rope XT 10.00 4.15 4.30 4.30 3.95 4.11 -0.96 1952 0.08 21 -137.00 5.41 3.30
539884 Darshan Orna T 10.00 87.10 89.90 89.95 82.80 87.45 0.40 27963 24.25 396 36.74 92.00 10.13
532528 Datamatics B 5.00 321.55 328.90 334.65 309.05 326.95 1.68 92505 300.53 3462 18.20 382.40 66.15
530171 Daulat Sec. X 10.00 21.25 19.50 22.85 19.50 22.60 6.35 2069 0.46 15 4.15 26.45 2.91
533151 DB Corp. A1 10.00 102.45 101.80 103.60 101.40 102.40 -0.05 23087 23.68 668 10.71 124.60 72.95
533160 DB Realty B 10.00 40.10 39.50 41.50 38.20 38.55 -3.87 157215 63.01 1083 -6.45 48.30 6.20
532772 DCB Bank A1 10.00 95.80 96.25 97.10 94.60 94.80 -1.04 108276 103.66 774 10.15 126.50 74.80
502820 DCM B 10.00 67.55 70.90 70.90 70.90 70.90 4.96 16460 11.67 49 -295.42 70.90 17.14
511611 DCM Financia B 10.00 4.02 4.22 4.22 3.82 3.82 -4.98 55846 2.27 197 -31.83 5.23 0.83
542729 DCM Nouvelle B 10.00 245.80 250.00 258.05 246.00 258.05 4.98 31524 80.93 451 7.26 258.05 23.05
523369 DCM Shr.Ind X 2.00 107.40 108.90 111.30 105.55 106.70 -0.65 76596 83.12 994 12.73 131.40 27.73
523367 DCM Shriram A1 2.00 983.90 995.00 995.00 972.55 980.90 -0.30 5957 58.35 750 19.45 1249.95 315.00
500117 DCW T 2.00 47.35 47.95 48.80 47.50 47.85 1.06 55884 26.94 339 46.46 65.95 13.66
590031 De Nora (I) B 10.00 327.25 328.05 349.90 328.00 342.20 4.57 4010 13.76 399 59.93 437.00 190.00
502137 Deccan Cem. B 5.00 710.70 775.00 778.75 708.05 715.00 0.61 941 6.75 186 7.95 846.25 304.05
512068 Deccan Gold X 1.00 22.40 22.85 22.85 21.40 21.50 -4.02 159403 34.90 287 -59.72 36.75 13.55
542248 Deccan Healt M 10.00 36.05 37.00 37.00 34.05 34.05 -5.55 72000 25.17 28 -- 39.00 22.45
531989 Deccan Polyp Z 10.00 3.52 3.69 3.69 3.69 3.69 4.83 545 0.02 10 -26.36 4.60 2.13
524752 Decipher Lab X 10.00 29.65 30.50 30.50 27.65 29.20 -1.52 5655 1.71 37 15.70 50.40 19.60
539405 Decorous Inv XT 10.00 17.00 17.30 17.55 17.25 17.55 3.24 189 0.03 3 292.50 17.95 14.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532760 Deep Energy B 10.00 42.95 43.05 44.00 42.05 43.60 1.51 10414 4.47 158 272.50 73.90 30.80
543288 Deep Inds. B 10.00 141.00 138.50 141.55 135.80 136.95 -2.87 13040 18.16 570 4.93 174.55 35.00
541778 Deep Polymer T 10.00 260.35 262.00 263.00 259.25 260.40 0.02 42157 109.90 254 121.12 263.00 56.10
500645 Deepak Fert. A1 10.00 412.35 413.80 419.90 412.35 414.50 0.52 11388 47.47 583 10.98 492.60 136.35
506401 Deepak Nitr. A1 2.00 2467.85 2508.00 2508.00 2400.00 2429.40 -1.56 93313 2279.54 13124 33.83 3020.00 705.30
514030 Deepak Spinn X 10.00 241.65 249.70 249.70 225.00 230.50 -4.61 18124 42.50 411 5.87 464.85 59.05
533452 Delphi World B 10.00 612.90 650.00 650.00 610.05 624.75 1.93 478 2.98 143 18.02 819.00 301.05
532848 Delta Corp A1 1.00 262.35 262.70 270.05 261.80 265.75 1.30 177479 471.97 2614 949.11 305.60 108.35
539596 Delta Indl.R X 10.00 6.75 7.08 7.08 7.07 7.07 4.74 992 0.07 13 -37.21 7.08 2.00
504286 Delta Mfg. B 10.00 66.75 66.60 66.60 64.30 64.50 -3.37 2912 1.89 46 3.39 74.35 17.00
504240 Delton Cable X 10.00 45.65 45.10 47.30 45.10 46.75 2.41 305 0.14 11 -36.52 76.15 27.00
533137 Den Networks A1 10.00 47.55 47.50 48.10 47.30 47.55 0.00 35163 16.76 370 12.38 79.30 41.60
537536 Denis Chem L X 10.00 66.05 65.25 68.45 65.20 67.30 1.89 1838 1.25 22 27.36 95.60 34.95
539197 Devhari Exp. XT 1.00 0.59 0.60 0.60 0.57 0.58 -1.69 213519 1.25 185 19.33 2.72 0.50
531585 Devine Impex XT 10.00 4.37 4.50 4.50 4.16 4.40 0.69 1614 0.07 14 440.00 7.40 1.35
543330 Devyani Intl B 1.00 121.65 120.10 129.00 118.80 119.75 -1.56 379099 457.36 5367 -260.33 141.05 107.70
519588 DFM Foods A1 2.00 348.55 355.00 355.00 341.10 351.00 0.70 19367 68.10 1639 93.10 452.80 308.00
538715 Dhabriya Pol B 10.00 84.55 86.00 99.45 81.00 97.95 15.85 102736 96.95 846 22.89 99.45 28.00
500119 Dhampur Sugr A1 10.00 312.60 310.05 313.50 303.25 303.75 -2.83 10729 33.01 517 9.25 395.00 136.60
531923 Dhampure Sp. X 10.00 36.05 37.40 37.40 36.20 36.90 2.36 3205 1.17 31 13.98 48.65 14.50
531043 Dhan Jeevan XT 10.00 9.00 9.00 9.00 9.00 9.00 0.00 11 0.00 2 -9.47 10.62 4.76
521216 Dhan.Roto Sp X 10.00 81.55 81.00 83.95 79.55 82.75 1.47 7139 5.88 57 3.79 113.20 16.70
512485 Dhanal.Cotex X 10.00 21.21 22.27 22.27 22.27 22.27 5.00 5 0.00 1 7.57 22.27 10.88
542679 Dhanashre El X 10.00 14.42 12.05 14.42 12.05 14.02 -2.77 7132 0.99 19 7.38 20.95 11.35
532960 Dhani Serv. B 2.00 197.30 197.90 200.85 186.35 190.20 -3.60 127533 248.22 1907 -23.37 396.00 154.75
532180 Dhanlaxmi Bk B 10.00 15.90 15.80 16.20 15.70 15.80 -0.63 75814 12.08 308 10.53 20.20 11.50
521151 Dhanlxmi Fab X 10.00 23.80 23.90 23.95 22.10 23.75 -0.21 1751 0.42 27 8.86 33.54 13.60
507717 Dhanuka Agri A1 2.00 744.20 748.70 760.00 741.60 754.50 1.38 17511 131.59 942 16.96 1053.15 668.95
540268 Dhanvarsha F X 2.00 125.45 127.50 134.45 124.10 127.20 1.39 134754 171.87 341 1060.00 169.80 40.90
506405 Dharamsi Mor X 10.00 374.70 379.00 379.00 360.05 363.95 -2.87 7459 27.57 199 26.16 434.35 129.10
511451 Dharani Fin. X 10.00 6.10 6.35 6.35 6.35 6.35 4.10 13 0.00 3 7.38 6.35 3.73
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507442 Dharani Sug B 10.00 18.95 19.05 19.45 18.55 19.00 0.26 7661 1.45 85 -1.63 36.50 3.97
501945 Dhenu Buildc X 1.00 1.85 1.88 1.88 1.88 1.88 1.62 5488 0.10 7 -4.37 2.45 0.95
526971 Dhoot I.Fin. X 10.00 119.35 120.00 120.00 116.00 116.20 -2.64 3047 3.59 85 1.73 140.00 26.00
531306 DHP India X 10.00 575.70 592.95 592.95 566.00 585.50 1.70 862 5.00 51 8.42 793.65 330.00
541302 Dhruv Consul M 10.00 42.75 42.00 42.00 40.35 42.00 -1.75 6000 2.49 3 19.53 43.45 15.00
531237 Dhruva Cap. X 10.00 4.52 4.52 4.52 4.52 4.52 0.00 131 0.01 2 30.13 7.45 1.95
533336 Dhunseri Inv B 10.00 615.05 617.65 627.10 603.95 623.10 1.31 3281 20.08 87 1.95 705.00 225.05
538902 Dhunseri Tea B 10.00 267.50 267.15 267.40 259.10 262.20 -1.98 2092 5.54 143 6.60 405.20 155.06
523736 Dhunseri Ven B 10.00 267.80 269.90 278.10 265.10 275.15 2.74 1609 4.39 92 2.95 350.15 55.15
500120 Diamines&Chm X 10.00 269.60 272.00 280.00 270.00 272.25 0.98 4033 11.05 122 14.47 437.50 252.00
530959 Diana Tea Co X 5.00 24.05 24.00 24.80 23.60 23.95 -0.42 9812 2.36 79 4.28 34.50 9.50
500089 DIC India B 10.00 433.45 439.10 460.95 438.65 441.30 1.81 262 1.16 40 27.56 549.00 357.10
540811 Diggi Multit M 10.00 13.51 13.50 13.50 12.71 12.72 -5.85 70000 9.20 5 212.00 14.50 4.11
542685 Digicontent B 2.00 12.26 12.87 12.87 12.87 12.87 4.98 8768 1.13 15 -7.75 21.90 6.77
517214 Digispice Tc B 3.00 43.75 45.90 45.90 45.90 45.90 4.91 1320 0.61 12 148.06 114.05 6.40
539979 Digjam T 10.00 23.11 24.26 24.26 24.26 24.26 4.98 204 0.05 10 6.37 24.26 2.50
542155 Diksha Green M 10.00 2.54 2.54 2.54 2.35 2.52 -0.79 28000 0.68 9 4.50 15.60 2.25
531153 Diligent Ind XT 5.00 11.15 11.20 11.20 10.60 11.00 -1.35 2056 0.22 20 57.89 17.35 3.82
540789 Diligent Med B 1.00 2.45 2.54 2.57 2.41 2.55 4.08 88442 2.23 79 -0.88 4.71 0.33
540047 Dilip Build. A1 10.00 632.80 633.00 641.45 621.00 624.20 -1.36 23687 149.51 812 40.80 749.30 320.80
500068 Disa India X 10.00 4940.05 5294.00 5294.00 4922.00 5038.35 1.99 608 30.78 51 25.27 5990.00 3333.30
532839 Dish TV T 1.00 17.55 17.35 18.00 16.90 17.20 -1.99 383056 65.96 1747 -2.64 23.44 8.55
540701 Dishman Carb A1 2.00 216.70 219.80 226.30 214.95 216.65 -0.02 82923 182.56 1939 -26.62 259.50 102.55
532488 Divi's Lab A1 2.00 5018.95 4975.00 5225.00 4975.00 5143.45 2.48 18955 979.18 3468 66.63 5425.00 3040.00
526315 Divya.Granit X 10.00 72.75 73.00 74.65 73.00 73.00 0.34 858 0.63 20 10.28 92.95 33.65
540699 Dixon Tech A1 2.00 5152.20 5217.00 5253.00 5120.00 5147.15 -0.10 15473 801.34 2781 171.17 6240.00 1801.00
532868 DLF A1 2.00 415.95 418.00 422.80 412.20 414.30 -0.40 278653 1164.51 5351 68.25 449.80 150.70
543306 Dodla Dairy B 10.00 601.00 602.45 609.70 585.05 593.10 -1.31 68357 410.98 2027 27.18 668.50 526.95
505526 Dolat Inv. B 1.00 87.30 87.80 88.65 85.15 85.60 -1.95 21246 18.54 573 8.82 128.00 43.20
542013 Dolfin Rubbr M 10.00 82.00 78.00 78.00 77.00 78.00 -4.88 8000 6.22 4 43.82 87.95 34.60
541403 Dollar Inds. A1 2.00 430.50 433.20 459.95 433.20 448.20 4.11 32361 145.91 1579 27.72 463.25 133.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526504 Dolphin Medi XT 10.00 2.97 2.98 3.00 2.83 2.99 0.67 31077 0.91 101 -14.95 5.51 1.00
512519 Donear Inds. B 2.00 56.15 55.55 57.60 55.05 56.45 0.53 5188 2.92 194 -75.27 67.65 19.00
539267 Dr Habeeb. XT 10.00 27.85 27.00 29.00 26.50 29.00 4.13 3743 1.02 38 -65.91 53.30 25.20
526783 Dr.Agar.Eye X 10.00 439.90 445.10 450.00 431.15 449.00 2.07 2062 9.00 18 38.71 471.95 220.00
539524 Dr.Lal PathL A1 10.00 3554.00 3556.00 3685.15 3453.65 3513.55 -1.14 12689 449.52 2747 72.46 4243.00 2095.50
500124 Dr.Reddy's A1 5.00 4667.70 4657.00 4725.55 4647.00 4659.45 -0.18 10962 514.61 2183 44.63 5613.65 4135.90
540144 DRA Consult. M 10.00 19.11 20.75 20.90 19.31 20.82 8.95 25000 5.06 10 10.90 22.50 7.45
523618 Dredging Cor A1 10.00 352.05 357.65 357.65 348.15 349.75 -0.65 36740 129.74 785 -4.74 475.00 228.20
541097 DSP Liq.ETF B 10.00 1000.00 996.00 1000.01 991.00 1000.00 0.00 3499 34.99 21 -- 1015.05 976.00
504908 Ducan Engg X 10.00 195.30 195.30 195.30 180.00 184.40 -5.58 8832 16.21 114 7.33 246.30 83.00
534674 Ducon Infra B 1.00 11.36 11.36 11.36 10.80 10.80 -4.93 29580 3.20 100 -90.00 18.35 3.55
531471 Duke Offshor X 10.00 11.31 11.85 11.85 11.20 11.31 0.00 2024 0.24 23 -4.24 16.95 6.40
526355 Duro Pack XT 10.00 27.00 27.00 27.00 27.00 27.00 0.00 13 0.00 3 13.30 32.00 9.35
516003 Duroply Inds X 10.00 122.20 128.30 128.30 122.00 123.60 1.15 26789 33.81 135 15.83 128.30 40.25
532610 Dwarikesh Su A1 1.00 74.75 74.85 75.60 72.05 72.40 -3.14 133883 98.80 1036 11.14 83.90 26.10
532365 Dynacons Sys B 10.00 149.05 144.55 150.00 144.55 148.15 -0.60 1655 2.46 137 16.14 182.15 34.10
505242 Dynamat.Tech T 10.00 2750.00 2815.00 2815.00 2641.00 2695.90 -1.97 296 7.97 61 -709.45 3447.85 652.05
540795 Dynamic Cabl B 10.00 65.00 65.05 67.00 62.90 66.35 2.08 12467 8.22 151 18.43 82.90 20.25
524818 Dynamic Ind. X 10.00 80.90 83.85 83.85 77.80 81.70 0.99 4133 3.31 18 24.03 115.45 37.00
530779 Dynamic Port XT 10.00 8.69 8.31 8.31 8.26 8.26 -4.95 1212 0.10 10 48.59 11.00 2.58
517238 Dynavision XT 10.00 181.10 181.10 190.15 181.10 190.00 4.91 585 1.09 17 14.39 247.85 39.00
532707 Dynemic Prod B 10.00 638.80 680.00 680.00 631.60 645.80 1.10 77144 499.88 2264 24.53 770.25 200.00