ETIG Stories
Equity
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
D Companies Traded as on 19/04/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 110.54 106.50 109.40 104.00 107.22 -3.00 30509 32.54 253 27.14 118.00 54.50
533146 D-Link B 2.00 301.95 297.05 308.45 296.00 302.25 0.10 7650 23.20 519 12.23 364.95 224.30
500096 Dabur (I) A1 1.00 504.10 500.45 505.75 496.10 504.35 0.05 76466 383.28 4462 49.84 596.90 489.00
526821 Dai-Ichi Kar X 10.00 622.85 620.00 637.95 613.60 628.90 0.97 18205 114.33 257 35.02 666.00 326.65
530825 Daikaffil Ch XT 10.00 96.91 92.60 98.88 92.60 94.56 -2.42 4613 4.44 48 23.76 116.85 21.26
501148 Dalal St Inv XT 10.00 453.80 453.80 453.80 450.00 450.00 -0.84 3 0.01 3 41.13 614.75 227.10
500097 Dalmia B.Sug B 2.00 362.05 360.05 364.50 357.70 362.85 0.22 1123 4.05 161 9.62 490.05 339.00
542216 Dalmia Bhart A1 2.00 1950.45 1943.60 1961.10 1911.25 1943.25 -0.37 8778 170.13 1072 33.13 2428.85 1805.00
521220 Damodar Inds B 5.00 52.29 51.59 52.25 51.00 51.87 -0.80 3037 1.57 178 37.32 68.05 38.00
532329 Danlaw Tech. XT 10.00 1888.10 1888.00 1954.00 1844.50 1875.65 -0.66 1346 25.64 158 137.01 2310.00 445.00
540361 Danube Indus X 2.00 5.86 5.93 5.97 5.80 5.85 -0.17 66257 3.90 160 23.40 11.93 4.61
543651 Daps Advtg. M 10.00 29.75 29.70 29.70 29.70 29.70 -0.17 4000 1.19 1 14.08 42.93 25.20
539884 Darshan Orna XT 2.00 4.02 4.10 4.10 3.90 3.99 -0.75 41582 1.66 215 19.95 6.48 2.56
543428 Data Pattern A1 2.00 2740.60 2701.55 2898.95 2634.00 2794.95 1.98 48853 1365.70 5039 94.33 3078.00 1512.55
532528 Datamatics A1 5.00 606.50 614.25 614.25 584.35 595.15 -1.87 12262 72.78 993 17.10 790.20 287.80
526443 Datasoft App XT 10.00 24.10 24.58 24.58 24.58 24.58 1.99 430 0.11 2 13.89 24.58 4.65
530171 Daulat Sec. X 10.00 32.50 32.50 32.50 31.10 31.54 -2.95 2019 0.64 39 7.81 36.99 18.02
543267 Davangere Su B 10.00 83.31 83.00 89.99 82.00 87.78 5.37 11587 10.04 148 50.74 120.00 49.16
533151 DB Corp. T 10.00 282.75 279.90 286.00 275.10 280.40 -0.83 3574 10.02 161 14.51 373.50 109.45
530393 DB Int.St.Br B 2.00 47.83 47.45 47.80 46.35 46.75 -2.26 2238 1.04 42 20.59 58.60 22.00
543636 DC Infotech B 10.00 209.60 199.60 215.05 199.60 208.75 -0.41 4897 10.22 366 26.19 268.00 118.00
532772 DCB Bank A1 10.00 120.65 119.40 121.65 117.40 120.90 0.21 180291 215.66 3019 7.24 163.40 101.00
502820 DCM B 10.00 77.07 76.26 77.05 75.92 75.96 -1.44 235 0.18 20 -58.88 104.00 62.01
511611 DCM Financia T 10.00 5.67 5.53 5.67 5.39 5.67 0.00 2889 0.16 16 -2.48 7.60 3.93
542729 DCM Nouvelle B 10.00 193.10 191.00 198.65 191.00 198.05 2.56 6344 12.36 401 -55.17 232.90 133.00
523369 DCM Shr.Ind B 2.00 190.75 190.45 194.40 185.20 192.50 0.92 49976 94.50 1994 15.47 228.00 68.35
523367 DCM Shriram A1 2.00 929.15 925.05 926.60 907.30 911.55 -1.89 4493 41.15 496 28.07 1175.00 773.40
500117 DCW B 2.00 55.82 55.00 57.70 54.00 55.84 0.04 247216 137.73 1169 46.15 72.40 42.14
543650 DCX Systems B 2.00 308.30 301.45 313.00 298.55 308.80 0.16 97925 300.88 2225 40.95 392.90 168.05
543547 Ddev Plastik B 1.00 210.40 206.05 217.00 203.10 215.05 2.21 122297 261.49 1766 13.22 244.00 77.27
590031 De Nora (I) B 10.00 1623.10 1569.95 1612.60 1554.00 1606.10 -1.05 2622 41.97 580 33.23 2334.00 1028.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
502137 Deccan Cem. B 5.00 614.35 610.00 617.55 601.75 612.15 -0.36 794 4.84 158 19.41 668.00 429.00
512068 Deccan Gold B 1.00 128.67 123.50 129.80 123.50 127.13 -1.20 184458 234.47 1284 -102.52 158.95 42.10
542248 Deccan Healt B 10.00 26.54 26.99 26.99 25.76 26.00 -2.03 87217 22.70 156 27.08 42.00 23.10
539190 Decillion Fn XT 10.00 25.46 24.96 25.96 24.96 25.96 1.96 7970 1.99 11 -152.71 31.05 12.25
524752 Decipher Lab X 10.00 16.44 16.50 16.50 15.68 15.83 -3.71 10837 1.73 116 -2.24 25.75 14.50
531227 Deco-Mica X 10.00 102.70 92.43 92.43 92.43 92.43 -10.00 3274 3.03 56 23.22 122.00 51.25
539405 Decorous Inv X 10.00 10.50 10.01 10.01 9.63 9.98 -4.95 4559 0.45 18 34.41 19.95 8.70
539559 Deep Diamond X 1.00 6.00 5.90 6.07 5.80 5.93 -1.17 76209 4.52 345 59.30 10.45 5.20
532760 Deep Energy B 10.00 183.95 187.65 195.00 179.60 188.05 2.23 14393 27.53 1205 671.61 238.75 105.10
543288 Deep Inds. B 5.00 302.85 279.95 303.70 279.95 297.45 -1.78 10658 31.73 502 11.90 331.20 147.00
541778 Deep Polymer B 10.00 93.53 92.25 94.77 91.00 94.30 0.82 54060 50.54 511 24.62 119.50 79.98
544036 Deepak Chem. M 10.00 103.54 102.99 105.00 98.00 102.10 -1.39 195200 199.38 107 17.57 159.60 65.00
500645 Deepak Fert. A1 10.00 545.90 539.00 555.30 530.70 549.80 0.71 32401 176.65 1386 14.38 715.00 453.20
506401 Deepak Nitr. A1 2.00 2304.75 2288.35 2296.30 2249.00 2270.20 -1.50 9420 213.97 1137 39.15 2520.00 1812.10
514030 Deepak Spinn X 10.00 229.05 225.00 232.95 223.00 227.70 -0.59 1952 4.45 72 16.04 320.00 202.00
543529 Delhivery A1 1.00 450.65 445.00 455.05 443.80 453.40 0.61 24881 112.02 1082 -98.35 488.05 328.05
533452 Delphi World B 10.00 228.20 230.20 230.20 225.10 228.85 0.28 867 1.98 85 15.07 475.00 216.00
532848 Delta Corp A1 1.00 121.55 120.45 121.10 118.55 120.30 -1.03 174096 208.75 3817 14.44 259.95 110.00
539596 Delta Indl.R XT 10.00 38.49 39.25 39.25 39.14 39.25 1.97 46066 18.07 35 -196.25 39.25 12.43
504286 Delta Mfg. B 10.00 99.05 95.80 102.00 95.80 101.55 2.52 3978 3.98 86 -8.58 132.12 71.15
504240 Delton Cable XT 10.00 364.50 355.30 381.90 355.30 355.40 -2.50 1109 4.00 38 76.59 492.95 65.00
533137 Den Networks B 10.00 50.90 50.22 50.24 49.01 49.65 -2.46 60058 29.87 736 8.80 69.40 29.32
537536 Denis Chem L X 10.00 151.70 147.80 153.90 147.80 150.05 -1.09 8253 12.48 137 22.63 175.00 73.02
543462 Dev Informat B 5.00 122.35 122.00 122.00 119.05 119.60 -2.25 2750 3.30 119 31.23 174.10 90.35
543848 Dev Labtech M 10.00 111.63 108.28 115.69 108.28 113.99 2.11 16000 17.99 8 215.08 131.25 50.25
531585 Devine Impex X 10.00 7.66 7.88 7.88 7.88 7.88 2.87 1003 0.08 4 157.60 9.43 5.49
543330 Devyani Intl A1 1.00 161.95 161.15 162.80 159.25 160.50 -0.90 56583 91.09 1113 167.19 227.75 142.30
538715 Dhabriya Pol X 10.00 282.70 288.40 288.40 270.00 276.50 -2.19 15641 43.43 427 22.21 428.00 143.00
543593 Dhampur Bio B 10.00 133.50 129.05 134.50 129.05 133.75 0.19 15751 20.82 420 10.17 191.50 114.55
500119 Dhampur Sugr A1 10.00 222.85 218.25 223.60 216.95 222.75 -0.04 12674 27.92 832 10.35 325.55 206.60
531923 Dhampure Sp. XT 10.00 104.38 109.59 109.59 109.59 109.59 4.99 10363 11.36 68 24.91 109.59 42.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531043 Dhan Jeevan XT 10.00 20.80 20.80 21.60 20.80 21.34 2.60 867 0.19 14 36.17 27.73 10.31
521216 Dhan.Roto Sp XT 10.00 168.45 165.10 165.10 165.10 165.10 -1.99 731 1.21 20 5.11 227.80 63.10
542679 Dhanashre El X 10.00 60.00 58.00 65.90 58.00 59.00 -1.67 63377 36.92 34 27.57 104.90 21.05
532960 Dhani Serv. A1 2.00 51.49 50.85 53.36 50.41 51.82 0.64 3209589 1669.01 11690 -6.44 54.95 29.85
532180 Dhanlaxmi Bk T 10.00 43.80 42.90 45.00 42.50 44.40 1.37 154810 67.41 1080 12.13 58.70 16.05
521151 Dhanlxmi Fab X 10.00 57.61 58.75 58.76 55.90 55.94 -2.90 2149 1.24 32 -8.54 76.00 34.90
507717 Dhanuka Agri B 2.00 1271.55 1260.45 1274.00 1236.95 1261.45 -0.79 6226 78.30 947 23.44 1294.90 625.00
511451 Dharani Fin. X 10.00 6.29 6.90 6.90 6.01 6.01 -4.45 2051 0.14 12 -25.04 7.88 4.60
543687 Dharmaj Corp B 10.00 234.05 230.80 237.35 230.35 234.90 0.36 12900 30.30 942 17.80 289.80 157.00
540080 Dhatre Udyog T 1.00 24.64 25.80 25.87 24.30 25.87 4.99 1774569 457.32 4929 26.95 31.72 8.10
526971 Dhoot I.Fin. X 10.00 255.45 259.00 262.00 251.55 256.35 0.35 2344 6.03 71 1.34 285.00 64.20
531306 DHP India X 10.00 730.40 730.00 737.00 711.65 726.90 -0.48 1249 9.02 58 8.39 1021.00 670.00
541302 Dhruv Consul T 10.00 102.70 104.75 104.75 104.75 104.75 2.00 3377 3.54 16 28.31 140.95 47.53
531237 Dhruva Cap. XT 10.00 408.20 415.00 415.00 401.20 401.20 -1.71 1148 4.64 10 102.09 485.20 32.81
533336 Dhunseri Inv B 10.00 1197.45 1190.00 1194.50 1160.00 1178.45 -1.59 211 2.48 80 9.06 1630.00 604.80
538902 Dhunseri Tea B 10.00 204.20 202.20 203.35 200.00 200.75 -1.69 1006 2.03 109 -2.10 274.85 184.00
523736 Dhunseri Ven B 10.00 337.80 338.00 338.00 330.00 333.45 -1.29 2092 6.96 249 6.00 558.00 219.65
543516 Dhyaani Trad M 10.00 19.00 19.00 19.40 19.00 19.40 2.11 8400 1.62 3 30.79 69.20 17.35
500120 Diamines&Chm B 10.00 557.60 540.00 585.50 540.00 580.25 4.06 5293 30.14 587 24.90 686.75 445.95
530959 Diana Tea Co X 5.00 28.37 26.80 28.60 26.80 27.49 -3.10 4615 1.28 56 7.09 35.50 20.00
500089 DIC India B 10.00 434.95 425.30 454.50 425.00 450.30 3.53 1915 8.47 98 -18.22 553.90 380.75
540811 Diggi Multit M 10.00 27.19 26.89 26.90 26.89 26.90 -1.07 20000 5.38 2 448.33 32.50 17.32
542685 Digicontent B 2.00 21.56 21.60 22.59 21.60 22.49 4.31 1307 0.29 43 -54.85 25.41 13.55
544079 Digidrive D. T 10.00 37.74 38.48 38.49 38.48 38.49 1.99 11450 4.41 50 25.66 125.15 34.80
517214 Digispice Tc B 3.00 26.02 26.00 26.99 25.62 26.76 2.84 7191 1.88 113 -23.07 47.65 15.70
539979 Digjam T 10.00 89.72 91.00 92.49 87.02 92.49 3.09 1205 1.06 8 -1.54 109.15 73.35
542155 Diksha Green M 10.00 2.59 2.59 2.69 2.59 2.68 3.47 14000 0.37 5 4.79 4.35 2.16
531153 Diligent Ind X 1.00 5.59 5.59 5.70 5.52 5.57 -0.36 38817 2.17 174 37.13 15.24 4.01
540789 Diligent Med T 1.00 4.25 4.25 4.25 4.17 4.17 -1.88 6905 0.29 18 0.56 7.17 2.45
540047 Dilip Build. A1 10.00 428.10 424.65 438.10 421.60 432.80 1.10 29764 128.37 1137 54.78 504.45 159.70
543594 Dipna Pharm M 10.00 8.16 8.09 9.27 8.05 9.14 12.01 1104000 97.69 313 19.45 24.11 8.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500068 Disa India B 10.00 13600.20 13655.00 13994.95 13625.00 13699.00 0.73 15 2.06 11 49.60 17570.00 7821.30
532839 Dish TV A1 1.00 17.69 17.49 17.69 17.22 17.51 -1.02 4261746 743.16 3207 -1.90 26.01 13.42
540701 Dishman Carb A1 2.00 219.30 214.95 224.15 213.45 221.25 0.89 32616 71.21 1270 -22.48 282.95 113.25
543812 Divgi Torq. B 5.00 813.70 806.30 838.00 803.00 829.30 1.92 1458 11.96 280 57.67 1149.00 641.00
532488 Divi's Lab A1 2.00 3717.35 3650.45 3708.90 3640.10 3669.30 -1.29 11159 410.76 1940 70.43 4072.35 3050.15
526315 Divyashakti X 10.00 74.83 74.41 76.80 74.40 74.40 -0.57 190 0.14 7 265.71 98.30 60.25
540699 Dixon Tech A1 2.00 7501.95 7432.55 7556.45 7198.50 7532.00 0.40 77128 5627.29 7029 127.51 7985.85 2822.00
543193 DJ Mediaprin B 10.00 231.40 233.95 250.00 228.00 248.30 7.30 35957 87.84 922 73.03 250.00 125.10
532868 DLF A1 2.00 856.05 839.10 859.00 833.65 855.85 -0.02 132441 1118.89 5176 89.15 967.00 402.00
506405 DMCC Sp.Chem B 10.00 357.00 346.75 374.40 342.45 370.55 3.80 17033 62.04 1688 73.81 374.40 240.00
543410 DMR HydroEng MT 10.00 127.00 126.90 127.00 126.90 127.00 0.00 6000 7.62 4 77.44 211.30 34.10
543306 Dodla Dairy B 10.00 896.70 896.00 915.50 861.35 904.20 0.84 3005 26.82 653 37.77 1070.00 474.85
505526 Dolat AlgoTe B 1.00 97.31 95.45 97.69 92.70 94.42 -2.97 240349 229.15 2876 17.45 100.00 42.01
542013 Dolfin Rubbr B 10.00 190.75 198.95 198.95 184.00 186.60 -2.18 16979 31.83 502 44.11 199.00 106.00
541403 Dollar Inds. B 2.00 533.95 516.75 545.00 516.75 542.30 1.56 5118 27.41 465 53.43 584.00 332.95
522261 Dolphin Off. T 1.00 355.60 337.85 355.00 337.85 352.30 -0.93 4855 16.50 164 30.34 367.25 12.01
544045 Doms Inds. B 10.00 1752.20 1727.90 1757.50 1710.00 1728.70 -1.34 5997 104.09 948 109.48 1800.00 1224.40
512519 Donear Inds. B 2.00 106.17 98.10 105.49 98.10 104.25 -1.81 1499 1.57 42 19.82 121.65 85.75
544161 DP Abhushan B 10.00 1049.70 1049.70 1063.95 1009.75 1030.45 -1.83 4451 45.90 505 56.56 1201.00 930.00
543962 DP Wires B 10.00 548.90 533.10 551.20 525.90 533.60 -2.79 16266 87.64 1268 19.90 677.80 416.60
526783 Dr.Agar.Eye X 10.00 3251.30 3166.00 3350.00 3166.00 3282.00 0.94 749 24.34 83 32.65 3550.00 1056.05
539524 Dr.Lal PathL A1 10.00 2241.95 2235.00 2235.40 2168.80 2206.30 -1.59 4154 91.34 865 55.83 2766.85 1880.10
500124 Dr.Reddy's A1 5.00 5959.10 5960.55 5970.00 5881.15 5942.65 -0.28 26331 1553.66 4443 18.96 6505.50 4383.39
540144 DRA Consult. M 10.00 38.05 42.00 44.50 41.31 42.94 12.85 132500 56.88 47 22.48 44.50 19.00
543268 DRC Systems B 1.00 19.80 19.39 19.73 19.15 19.34 -2.32 65902 12.75 365 28.87 23.71 11.56
543591 Dreamfolks S A1 2.00 519.10 512.80 518.65 504.95 512.45 -1.28 21020 107.73 1243 35.10 846.75 420.55
523618 Dredging Cor T 10.00 813.20 800.00 829.95 775.25 822.05 1.09 9374 76.31 325 51.19 929.95 301.70
543713 Droneacharya M 10.00 172.45 172.00 176.80 165.45 175.50 1.77 254000 442.69 243 1032.35 221.00 121.00
526677 DSJ Keep L B 1.00 3.85 3.85 4.02 3.67 3.85 0.00 5525 0.21 16 128.33 7.30 2.72
543903 DSP Gold ETF E 10.00 72.58 72.90 73.05 72.58 72.59 0.01 6246 4.53 86 -- 73.65 55.35
544109 DSP Health B 10.00 117.40 116.40 117.08 115.80 117.08 -0.27 110 0.13 11 -- 138.50 95.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543438 DSP M150Q50 B 10.00 212.14 207.51 210.80 206.98 210.00 -1.01 391 0.82 20 -- 222.61 158.00
543738 DSP Nif.Bank B 10.00 47.51 48.46 48.46 47.14 48.27 1.60 525 0.25 26 -- 54.00 40.00
543440 DSP Nifty 50 B 10.00 225.36 221.19 227.07 221.15 226.15 0.35 815 1.83 59 -- 238.24 178.00
543935 DSP Nifty IT B 10.00 33.82 33.81 33.81 33.32 33.70 -0.35 559 0.19 29 -- 41.00 29.23
543388 DSP NiftyETF B 10.00 283.03 281.50 284.89 280.08 284.76 0.61 875 2.46 46 -- 307.50 185.50
543948 DSP PSU Bank B 10.00 69.55 68.37 69.40 68.37 69.34 -0.30 11 0.01 7 -- 75.00 44.45
543949 DSP Pvt.Bank B 10.00 23.61 23.52 23.93 23.49 23.79 0.76 2974 0.71 49 -- 25.30 22.00
543947 DSP S&P Senx A1 10.00 73.85 72.01 73.36 72.01 73.36 -0.66 3 0.00 3 -- 82.00 63.31
543572 DSP SILV ~ET E 10.00 82.07 82.10 82.10 81.65 82.10 0.04 234 0.19 16 -- 83.65 61.90
541097 DSPN1DR Liq. B 10.00 1000.00 1000.00 1000.00 999.99 1000.00 0.00 94480 944.80 48 -- 1008.80 809.90
544159 DSPS&P Liq.R B 1000.00 1005.00 1005.52 1005.52 1005.52 1005.52 0.05 8909 89.58 16 -- 1005.52 1003.17
504908 Ducan Engg X 10.00 437.55 430.25 460.00 430.25 436.85 -0.16 2258 10.13 77 22.90 625.00 335.30
534674 Ducon Infra T 1.00 8.08 8.20 8.20 7.93 8.05 -0.37 18969 1.53 21 44.72 12.92 5.60
531471 Duke Offshor XT 10.00 13.96 14.65 14.65 14.65 14.65 4.94 12373 1.81 33 -14.50 20.07 5.97
526355 Duro Pack X 10.00 94.22 94.00 94.99 92.10 94.52 0.32 409 0.38 27 22.94 121.20 80.55
516003 Duroply Inds XT 10.00 288.75 282.00 298.10 282.00 295.55 2.35 4559 13.18 33 29.67 369.80 129.00
517437 Dutron Poly. X 10.00 152.25 154.00 167.00 154.00 154.05 1.18 732 1.13 10 30.50 177.90 114.50
532610 Dwarikesh Su A1 1.00 71.94 70.64 72.90 70.50 72.52 0.81 49494 35.42 581 12.70 109.75 67.70
532365 Dynacons Sys B 10.00 1247.65 1245.95 1467.00 1195.00 1435.25 15.04 61155 826.55 6702 35.05 1467.00 360.00
505242 Dynamat.Tech B 10.00 8273.60 8255.00 8358.30 8071.75 8301.10 0.33 1488 122.22 777 63.98 9080.40 2755.05
540795 Dynamic Cabl B 10.00 440.10 445.00 482.25 445.00 448.45 1.90 93490 431.06 5507 29.06 615.65 179.10
524818 Dynamic Ind. X 10.00 70.55 68.79 73.49 68.31 69.24 -1.86 740 0.52 20 -34.97 84.00 52.00
530779 Dynamic Port XT 10.00 64.20 64.20 67.40 61.10 67.04 4.42 575 0.38 10 -152.36 80.48 16.39
517238 Dynavision X 10.00 371.55 355.50 379.00 341.00 353.40 -4.88 5587 20.02 112 23.31 379.00 127.55
532707 Dynemic Prod B 10.00 279.00 275.05 287.00 270.95 284.45 1.95 1752 4.92 266 95.13 424.35 252.00