BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
539552 |
F Mec Intnl. |
X |
10.00 |
101.00 |
99.00 |
101.00 |
99.00 |
100.50 |
-0.50 |
2831 |
2.85 |
11 |
41.53 |
118.85 |
22.26 |
|
532656 |
Facor Alloys |
XT |
1.00 |
7.06 |
7.06 |
7.41 |
6.81 |
7.08 |
0.28 |
564371 |
40.46 |
790 |
-4.99 |
12.25 |
6.00 |
|
543252 |
Fairchem Org |
B |
10.00 |
1239.20 |
1214.45 |
1255.95 |
1176.75 |
1187.00 |
-4.21 |
5852 |
70.94 |
850 |
38.07 |
1525.30 |
905.00 |
|
516110 |
Family Care |
X |
10.00 |
7.15 |
7.37 |
7.37 |
6.91 |
6.99 |
-2.24 |
335108 |
23.73 |
870 |
10.13 |
14.80 |
6.35 |
|
530079 |
Faze Three |
B |
10.00 |
369.60 |
369.60 |
374.75 |
351.00 |
356.50 |
-3.54 |
21436 |
77.11 |
1155 |
16.51 |
539.90 |
303.14 |
|
532666 |
FCS Software |
B |
1.00 |
3.62 |
3.64 |
3.74 |
3.61 |
3.66 |
1.10 |
5675255 |
209.31 |
2645 |
-73.20 |
6.70 |
1.85 |
|
531599 |
FDC |
A1 |
1.00 |
420.10 |
426.15 |
432.00 |
423.25 |
424.55 |
1.06 |
30638 |
131.16 |
2724 |
24.74 |
487.50 |
249.85 |
|
505744 |
Fed.-Mogul G |
B |
10.00 |
316.05 |
318.00 |
333.05 |
315.30 |
321.90 |
1.85 |
14540 |
47.16 |
579 |
15.15 |
431.40 |
299.14 |
|
544027 |
FedBank Finl |
B |
10.00 |
115.05 |
114.80 |
115.65 |
113.05 |
113.40 |
-1.43 |
104426 |
119.21 |
1048 |
19.38 |
153.50 |
108.90 |
|
500469 |
Federal Bank |
A1 |
2.00 |
149.85 |
151.25 |
151.25 |
149.05 |
150.15 |
0.20 |
548030 |
822.82 |
6096 |
9.47 |
166.65 |
120.90 |
|
506414 |
Fermenta Bio |
X |
5.00 |
147.00 |
150.00 |
155.00 |
148.35 |
151.40 |
2.99 |
35984 |
54.45 |
314 |
-21.23 |
214.00 |
103.30 |
|
590024 |
Fert.&Chem-T |
B |
10.00 |
642.70 |
656.95 |
656.95 |
625.00 |
627.80 |
-2.32 |
41868 |
266.36 |
2309 |
108.99 |
908.95 |
193.15 |
|
533896 |
Fervent Syng |
XT |
10.00 |
22.00 |
22.90 |
22.90 |
20.90 |
20.90 |
-5.00 |
4028 |
0.85 |
18 |
110.00 |
27.80 |
15.00 |
|
500142 |
FGP |
X |
10.00 |
6.23 |
6.23 |
6.54 |
6.23 |
6.54 |
4.98 |
4115 |
0.27 |
8 |
-27.25 |
9.10 |
4.30 |
|
507910 |
Fiberweb (I) |
B |
10.00 |
31.09 |
31.75 |
33.04 |
29.99 |
30.38 |
-2.28 |
15358 |
4.84 |
209 |
14.33 |
45.11 |
27.17 |
|
532768 |
Fiem Inds. |
B |
10.00 |
1075.95 |
1119.05 |
1174.75 |
1100.60 |
1140.30 |
5.98 |
7885 |
89.41 |
923 |
19.06 |
1299.25 |
710.40 |
|
526227 |
Filatex (I) |
B |
1.00 |
59.10 |
59.40 |
60.50 |
57.64 |
58.40 |
-1.18 |
154129 |
91.30 |
857 |
27.42 |
78.00 |
31.60 |
|
532022 |
Filatex Fash |
B |
5.00 |
11.53 |
11.76 |
11.97 |
11.00 |
11.28 |
-2.17 |
1181202 |
135.25 |
1270 |
3.29 |
21.50 |
10.41 |
|
539098 |
Filtra Consl |
M |
10.00 |
66.50 |
64.50 |
64.50 |
64.50 |
64.50 |
-3.01 |
3000 |
1.94 |
1 |
44.79 |
90.00 |
32.25 |
|
517264 |
Fine Line C. |
XT |
10.00 |
65.98 |
66.55 |
69.00 |
63.00 |
68.98 |
4.55 |
1222 |
0.80 |
13 |
3449.00 |
93.45 |
36.50 |
|
541557 |
Fine Organic |
A1 |
5.00 |
4082.10 |
4115.95 |
4126.35 |
4005.00 |
4030.80 |
-1.26 |
2947 |
119.76 |
795 |
27.66 |
5160.00 |
4005.00 |
|
533333 |
Fineotex Chm |
A1 |
2.00 |
376.25 |
379.15 |
379.95 |
365.00 |
368.45 |
-2.07 |
44207 |
164.23 |
1275 |
35.33 |
458.00 |
217.30 |
|
508954 |
Finkurve Fin |
X |
1.00 |
53.28 |
53.85 |
53.90 |
52.19 |
52.51 |
-1.45 |
88040 |
46.53 |
76 |
33.66 |
103.90 |
46.60 |
|
543386 |
Fino PayBank |
B |
10.00 |
275.15 |
285.65 |
285.65 |
275.55 |
281.25 |
2.22 |
5256 |
14.71 |
242 |
28.15 |
383.75 |
201.30 |
|
500144 |
Finolex Cabl |
A1 |
2.00 |
975.05 |
974.30 |
1004.30 |
961.60 |
1000.80 |
2.64 |
39275 |
387.06 |
2496 |
23.90 |
1219.10 |
772.30 |
|
500940 |
Finolex Inds |
A1 |
2.00 |
249.25 |
250.00 |
252.90 |
244.40 |
246.65 |
-1.04 |
71176 |
176.44 |
1833 |
32.20 |
259.90 |
161.50 |
|
511122 |
First Custo. |
XT |
10.00 |
51.22 |
51.00 |
51.00 |
50.20 |
50.20 |
-1.99 |
80 |
0.04 |
5 |
9.08 |
66.00 |
29.45 |
|
532379 |
First Fintec |
XT |
10.00 |
5.71 |
5.72 |
5.72 |
5.72 |
5.72 |
0.18 |
2082 |
0.12 |
7 |
20.43 |
8.98 |
3.91 |
|
532809 |
Firstsource |
A1 |
10.00 |
197.95 |
199.45 |
200.15 |
196.00 |
197.30 |
-0.33 |
60844 |
120.77 |
1345 |
26.59 |
221.40 |
103.55 |
|
524743 |
Fischer Chem |
XT |
10.00 |
612.45 |
624.65 |
624.65 |
624.65 |
624.65 |
1.99 |
82 |
0.51 |
5 |
-118.08 |
624.65 |
66.80 |
|
543663 |
Five Star B. |
A1 |
1.00 |
733.40 |
734.35 |
735.95 |
711.35 |
719.20 |
-1.94 |
14217 |
102.54 |
1438 |
27.35 |
875.35 |
509.90 |
|
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 | |
|
544030 |
Flair Writg. |
B |
5.00 |
251.45 |
253.75 |
256.00 |
248.50 |
251.10 |
-0.14 |
51567 |
130.52 |
1780 |
22.38 |
514.00 |
247.00 |
|
523672 |
Flex Foods |
X |
10.00 |
107.15 |
111.90 |
111.90 |
105.55 |
110.05 |
2.71 |
14220 |
15.61 |
73 |
-4.33 |
125.50 |
72.05 |
|
533638 |
Flexituff Vn |
B |
10.00 |
45.22 |
47.48 |
47.48 |
45.22 |
47.48 |
5.00 |
145962 |
69.25 |
157 |
-0.83 |
57.97 |
23.73 |
|
540267 |
Flora Corp. |
X |
10.00 |
7.86 |
8.22 |
8.25 |
7.61 |
8.15 |
3.69 |
10160 |
0.83 |
26 |
-135.83 |
18.03 |
6.87 |
|
522017 |
Fluidomat |
X |
10.00 |
490.20 |
492.00 |
492.00 |
460.00 |
468.70 |
-4.39 |
21214 |
100.07 |
499 |
24.05 |
738.80 |
195.10 |
|
543521 |
Fone4 Comm. |
MT |
10.00 |
4.57 |
4.57 |
4.57 |
4.57 |
4.57 |
0.00 |
10000 |
0.46 |
1 |
-76.17 |
7.60 |
3.10 |
|
507552 |
Foods & Inns |
B |
1.00 |
130.90 |
131.05 |
134.95 |
129.20 |
130.15 |
-0.57 |
75076 |
99.39 |
859 |
14.96 |
222.35 |
114.10 |
|
502865 |
Forbes & Co |
X |
10.00 |
457.00 |
457.00 |
465.00 |
425.00 |
432.20 |
-5.43 |
13402 |
59.41 |
510 |
26.18 |
1399.00 |
383.30 |
|
500033 |
Force Motor |
A1 |
10.00 |
7192.00 |
7269.55 |
7387.95 |
7171.90 |
7243.80 |
0.72 |
6590 |
479.00 |
1798 |
23.93 |
7387.95 |
1097.85 |
|
532843 |
Fortis Healt |
A1 |
10.00 |
412.95 |
420.95 |
421.75 |
410.85 |
419.90 |
1.68 |
42330 |
176.80 |
1565 |
57.36 |
469.50 |
251.25 |
|
523696 |
Fortis Malar |
X |
10.00 |
46.15 |
45.10 |
47.40 |
44.00 |
46.60 |
0.98 |
55697 |
25.91 |
181 |
-5.56 |
91.33 |
44.00 |
|
530213 |
Fortune Intl |
XT |
10.00 |
54.41 |
56.87 |
56.87 |
52.75 |
54.80 |
0.72 |
103 |
0.06 |
10 |
6.51 |
78.80 |
28.00 |
|
500150 |
Foseco (I) |
B |
10.00 |
2918.90 |
2910.00 |
2988.30 |
2903.20 |
2909.70 |
-0.32 |
503 |
14.80 |
160 |
25.48 |
4149.25 |
2161.50 |
|
513579 |
Foundry Fuel |
Z |
10.00 |
10.00 |
9.80 |
9.80 |
9.80 |
9.80 |
-2.00 |
23796 |
2.33 |
3 |
-40.83 |
10.35 |
2.33 |
|
540190 |
Franklin Ind |
XT |
1.00 |
5.48 |
5.38 |
5.38 |
5.38 |
5.38 |
-1.82 |
120382 |
6.48 |
111 |
4.37 |
8.10 |
0.95 |
|
539032 |
Fraser & Co. |
X |
10.00 |
4.90 |
4.65 |
4.83 |
4.65 |
4.83 |
-1.43 |
22324 |
1.08 |
22 |
-16.10 |
7.95 |
4.25 |
|
539730 |
Fredun Phar. |
X |
10.00 |
722.25 |
736.70 |
745.00 |
695.00 |
717.30 |
-0.69 |
17411 |
125.19 |
555 |
22.49 |
1249.00 |
650.00 |
|
530077 |
Freshtrop Fr |
X |
10.00 |
163.90 |
163.90 |
165.60 |
163.50 |
165.15 |
0.76 |
13636 |
22.47 |
181 |
2.46 |
284.75 |
91.10 |
|
508980 |
Frontier Cap |
Z |
10.00 |
33.21 |
32.55 |
32.55 |
32.55 |
32.55 |
-1.99 |
2953 |
0.96 |
10 |
-2.29 |
40.58 |
2.16 |
|
522195 |
Frontier Spr |
XT |
10.00 |
1217.85 |
1216.00 |
1250.00 |
1157.00 |
1170.30 |
-3.90 |
3376 |
40.28 |
213 |
45.66 |
1435.00 |
350.30 |
|
532042 |
Frontline Co |
X |
10.00 |
39.20 |
40.00 |
40.00 |
36.60 |
38.81 |
-0.99 |
21115 |
8.03 |
61 |
12.13 |
54.91 |
21.50 |
|
543384 |
FSN E-Comm. |
A1 |
1.00 |
162.00 |
162.00 |
164.15 |
160.20 |
161.90 |
-0.06 |
104131 |
168.86 |
1222 |
1619.00 |
195.40 |
114.30 |
|
530197 |
Fundviser (I |
XT |
10.00 |
104.19 |
104.19 |
106.19 |
104.19 |
104.19 |
0.00 |
1831 |
1.91 |
7 |
109.67 |
106.19 |
8.85 |
|
543652 |
Fusion Micro |
A1 |
10.00 |
467.15 |
469.95 |
473.65 |
460.20 |
462.85 |
-0.92 |
45584 |
212.62 |
1733 |
9.56 |
690.15 |
386.40 |
|
570002 |
Fut.Entp(DVR |
T |
2.00 |
4.43 |
4.43 |
4.45 |
4.21 |
4.26 |
-3.84 |
8456 |
0.36 |
22 |
-0.02 |
6.87 |
3.96 |
|
533400 |
Future Cons. |
T |
6.00 |
0.82 |
0.80 |
0.82 |
0.78 |
0.79 |
-3.66 |
3583065 |
28.62 |
1667 |
-0.92 |
1.27 |
0.49 |
|
523574 |
Future Entp. |
Z |
2.00 |
0.73 |
0.72 |
0.72 |
0.72 |
0.72 |
-1.37 |
173106 |
1.25 |
76 |
-0.01 |
0.95 |
0.55 |
|
536507 |
Future Lifes |
Z |
2.00 |
2.15 |
2.19 |
2.19 |
2.05 |
2.05 |
-4.65 |
148548 |
3.05 |
175 |
-0.02 |
7.05 |
2.05 |
|
533296 |
Future Mkt.N |
T |
10.00 |
5.70 |
5.81 |
5.98 |
5.60 |
5.89 |
3.33 |
6234 |
0.37 |
23 |
-1.48 |
11.00 |
3.80 |
|
540064 |
Future Retal |
Z |
2.00 |
2.04 |
2.04 |
2.10 |
1.99 |
2.05 |
0.49 |
761285 |
15.47 |
623 |
-0.03 |
3.93 |
1.98 |
|
540798 |
Future Suppl |
Z |
10.00 |
6.67 |
6.67 |
6.95 |
6.34 |
6.50 |
-2.55 |
31159 |
2.08 |
81 |
-0.04 |
15.05 |
6.34 |
|
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 | |
|
523113 |
Futuristic S |
X |
10.00 |
21.80 |
21.80 |
21.80 |
21.14 |
21.14 |
-3.03 |
21 |
0.00 |
3 |
-58.72 |
27.82 |
15.35 |
|
534063 |
Futuristic S |
XT |
10.00 |
118.50 |
118.50 |
118.50 |
118.50 |
118.50 |
0.00 |
1 |
0.00 |
1 |
43.09 |
132.00 |
30.45 |
|
|