ETIG Stories
Equity Market
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
A Companies Traded as on 14/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500009 A Sarabhai X 10.00 31.46 31.46 31.50 30.65 30.76 -2.23 54776 16.99 264 24.41 68.00 30.00
542012 A-1 T 10.00 1820.35 1729.35 1729.35 1729.35 1729.35 -5.00 2251 38.93 248 793.28 1916.15 342.00
532974 A.Birla Mone B 1.00 156.60 156.60 156.95 156.00 156.85 0.16 1278 2.00 62 93.36 303.00 130.90
533292 A2Z Infra En B 10.00 17.48 17.68 18.02 17.25 17.41 -0.40 18169 3.21 179 31.65 26.86 12.32
543671 AAA Tech T 10.00 90.00 90.45 92.00 87.05 92.00 2.22 548 0.50 11 33.58 136.66 66.00
544176 Aadhar Hsg.F A1 10.00 498.40 506.00 506.00 491.00 495.25 -0.63 6390 31.66 340 39.37 547.75 340.50
530027 Aadi Inds. X 10.00 4.94 4.94 4.94 4.80 4.90 -0.81 268 0.01 19 -27.22 8.41 4.49
524412 Aarey Drugs T 10.00 94.80 96.65 96.65 93.55 96.65 1.95 4368 4.13 24 65.75 100.00 31.30
539562 Aarnav Fash. X 10.00 41.38 40.20 41.00 38.00 39.79 -3.84 31045 12.31 371 18.00 75.50 33.26
542580 Aartech Solo B 5.00 50.89 51.25 51.84 50.38 50.51 -0.75 4070 2.08 436 60.86 105.57 50.10
524348 Aarti Drugs B 10.00 468.95 469.00 469.30 461.20 463.65 -1.13 4870 22.67 292 21.41 574.95 312.50
524208 Aarti Inds. A1 5.00 393.35 393.05 394.05 388.50 392.90 -0.11 48232 188.60 1794 48.93 494.00 347.35
543748 Aarti Pharma A1 5.00 746.65 740.75 746.65 709.50 713.00 -4.51 61639 446.64 2604 26.96 971.50 550.25
543210 Aarti Surfac B 10.00 464.55 462.30 463.25 454.50 455.75 -1.89 176 0.81 33 25.68 683.50 388.40
511764 Aastamang.Fi X 10.00 46.49 46.49 51.00 46.49 48.02 3.29 14369 6.92 83 8.99 55.00 26.50
541988 Aavas Financ A1 10.00 1737.35 1732.05 1754.95 1695.05 1711.45 -1.49 10349 177.92 1427 27.61 2238.35 1518.00
540718 Aayush Art M 10.00 1023.00 1013.50 1027.00 1013.50 1023.40 0.04 60875 622.59 487 11371.11 1027.00 388.10
542863 AB Bank B 1.00 59.74 59.48 59.86 59.43 59.86 0.20 320 0.19 7 -- 61.00 47.83
540691 AB Capital A1 10.00 331.65 331.25 334.15 328.60 331.10 -0.17 62016 205.52 1288 26.51 345.00 148.75
544522 AB Cotspin B 10.00 410.95 446.60 446.60 410.00 416.05 1.24 480 2.02 63 65.83 508.00 379.65
544281 AB Infrabuil B 1.00 20.31 20.21 20.98 19.60 19.95 -1.77 49570 9.95 289 62.34 22.90 6.17
544403 AB Lifestyle B 10.00 134.40 135.50 137.95 132.05 134.45 0.04 29603 39.72 643 -- 176.10 126.75
543474 AB Nifty50 B 1.00 30.08 30.14 30.45 29.90 30.16 0.27 7855 2.36 271 -- 31.00 24.80
542230 AB NiftyNx50 B 1.00 73.47 73.26 73.26 73.05 73.05 -0.57 59 0.04 2 -- 77.20 58.70
500040 AB Real Est A1 10.00 1749.95 1745.80 1762.45 1735.70 1747.00 -0.17 1368 23.92 356 -91.71 2975.00 1564.80
540008 AB S&P Sen A1 1.00 84.88 83.52 84.94 83.52 84.72 -0.19 248 0.21 28 -- 87.65 70.90
523204 Aban Offshor T 2.00 36.07 36.39 36.39 35.80 35.99 -0.22 2606 0.94 32 -0.19 72.31 34.60
512165 ABans Enterp X 2.00 32.85 34.99 34.99 32.10 33.09 0.73 2116 0.71 32 12.26 44.80 25.00
543712 Abans Finl.S B 2.00 218.20 217.95 218.20 213.05 215.80 -1.10 571 1.24 46 8.93 388.00 166.00
531658 Abate AS Ind X 10.00 18.54 18.00 19.32 17.62 18.64 0.54 25773 4.70 127 -372.80 26.20 7.37
500002 ABB India A1 2.00 4909.90 4948.45 4960.00 4900.05 4954.05 0.90 4998 246.61 689 59.52 7959.90 4590.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500488 Abbott (I) A1 10.00 29554.75 30049.05 30049.05 28720.00 29223.10 -1.12 259 76.08 137 41.15 35921.55 25260.20
520123 ABC India X 10.00 76.92 82.90 82.90 77.00 78.00 1.40 1004 0.79 20 50.32 133.85 75.30
538952 Abhinav Leas X 1.00 1.30 1.29 1.29 1.25 1.25 -3.85 3693 0.05 18 -13.89 2.20 1.11
539544 Abhishek Inf X 10.00 7.22 7.58 7.58 6.86 6.86 -4.99 2277 0.17 10 -15.59 9.56 4.40
511756 Abirami Fin. Z 10.00 42.25 42.25 43.70 42.20 43.50 2.96 56 0.02 6 46.28 74.90 38.52
531161 ABM Knowledg XT 5.00 283.95 283.85 287.80 276.60 282.45 -0.53 1104 3.14 70 38.27 325.00 122.60
544422 Abram Food MT 10.00 101.50 96.45 100.00 96.45 100.00 -1.48 15600 15.09 8 15.80 150.00 78.00
544500 Abril Paper M 10.00 41.77 42.90 42.90 40.10 40.10 -4.00 8000 3.31 4 22.66 56.90 37.75
543473 ABSHealthETF B 0.00 15.24 15.43 15.47 15.16 15.28 0.26 625 0.10 32 -- 16.00 12.00
543374 ABSL AMC A1 5.00 750.45 751.00 751.00 731.10 734.30 -2.15 11605 85.67 1163 21.83 911.95 562.45
543813 ABSL Liq.Cri B 10.00 999.99 1000.01 1000.01 1000.01 1000.01 0.00 140 1.40 1 -- 1000.01 999.99
543575 ABSLNIF200MO B 10.00 32.24 31.95 32.33 31.95 32.29 0.16 675 0.22 16 -- 36.25 25.82
544218 ABSLNiftyPSE B 1.00 10.29 10.32 10.32 10.21 10.26 -0.29 3964 0.41 45 -- 10.90 7.90
543472 ABSNIFITETF B 0.00 39.48 38.78 39.07 38.64 38.92 -1.42 1540 0.60 19 -- 50.03 33.46
543471 ABSSILVERETF E 0.00 163.77 163.03 163.03 159.00 159.71 -2.48 100983 161.87 805 -- 189.93 84.75
500410 ACC A1 10.00 1844.10 1832.55 1850.00 1832.55 1840.20 -0.21 2669 49.19 374 10.35 2324.95 1775.05
531533 Accedere X 10.00 79.50 79.50 79.50 78.00 79.11 -0.49 50 0.04 5 282.54 103.96 62.40
517494 Accel X 2.00 15.49 15.49 15.75 15.42 15.63 0.90 1339 0.21 24 40.08 24.80 13.56
532268 Accelya Sol. B 10.00 1340.50 1333.95 1345.90 1329.45 1337.70 -0.21 444 5.94 64 15.83 1621.90 1218.15
544598 Accuracy Shi B 1.00 6.42 6.45 6.52 6.30 6.42 0.00 20319 1.30 436 37.76 7.92 6.00
544431 Ace Alpha T M 10.00 103.75 101.00 101.00 99.00 99.05 -4.53 5000 4.99 5 16.34 138.00 77.10
539661 Ace Men Engg XT 10.00 88.60 90.50 93.03 88.00 93.03 5.00 4378 4.06 64 -1550.50 101.00 53.35
531525 ACE Software X 10.00 313.80 316.85 324.50 314.20 322.55 2.79 20898 67.07 168 73.14 378.80 203.80
543499 Achyut Healt MT 1.00 5.57 5.75 5.75 5.35 5.64 1.26 189000 10.67 5 -- 6.57 2.82
517356 ACI Infocom X 1.00 1.57 1.55 1.58 1.51 1.55 -1.27 1747685 27.36 369 -77.50 3.05 1.31
539391 Acme Resourc Z 10.00 39.38 39.41 40.84 39.41 40.79 3.58 359 0.15 9 39.60 84.05 36.01
544283 ACME Solar B 2.00 250.90 250.00 251.65 250.00 250.50 -0.16 22344 56.02 609 21.71 324.25 167.55
513149 Acrow (I) X 10.00 739.35 740.00 740.00 740.00 740.00 0.09 2 0.01 1 -51.46 926.00 622.15
530745 ACS Tech X 10.00 39.50 39.98 40.20 39.05 39.21 -0.73 205394 81.25 491 50.92 40.40 3.28
532762 Action Const A1 2.00 988.20 988.00 988.00 967.30 982.85 -0.54 25097 245.47 2275 28.00 1599.55 917.10
541144 Active Cloth B 10.00 109.55 115.00 115.00 104.00 109.60 0.05 11394 12.42 197 14.97 161.20 82.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543349 Acutaas Chem A1 5.00 1682.50 1665.00 1715.00 1659.45 1712.40 1.78 13762 233.68 1305 62.61 1867.25 919.62
511359 Ad-Manum Fin X 10.00 63.00 63.00 64.98 60.90 61.09 -3.03 23547 14.58 100 4.54 108.95 60.00
539254 Adani Energy A1 10.00 1020.95 1023.75 1050.00 1017.25 1024.20 0.32 95518 987.44 4221 54.57 1050.00 588.25
512599 Adani Enterp A1 1.00 2484.75 2504.70 2553.00 2484.75 2516.85 1.29 91259 2304.88 7603 37.07 2894.00 2026.90
541450 Adani Green A1 10.00 1076.55 1077.55 1104.80 1060.05 1068.35 -0.76 295607 3195.66 7852 85.88 1518.45 758.00
532921 Adani Ports A1 2.00 1497.80 1497.85 1523.45 1497.80 1511.70 0.93 171929 2597.54 5790 27.31 1523.45 993.85
533096 Adani Power A1 2.00 151.90 152.65 156.00 152.30 153.90 1.32 2554911 3942.35 13975 24.66 182.75 86.17
542066 Adani Total A1 1.00 619.00 625.85 635.10 621.90 625.25 1.01 65178 408.90 1893 109.89 862.15 533.00
526711 Adarsh Plant XT 10.00 26.93 26.50 26.50 25.59 25.59 -4.98 920 0.24 4 -25.34 44.90 23.21
523411 ADC (I) Com. XT 10.00 1323.40 1323.40 1359.00 1292.00 1333.60 0.77 7815 102.61 243 33.97 2090.00 901.25
539506 Adcon Capita XT 1.00 0.85 0.87 0.89 0.85 0.87 2.35 795232 6.96 513 6.69 1.14 0.51
544435 Adcounty Med MT 10.00 187.15 177.80 192.95 177.80 181.60 -2.97 65600 116.91 48 29.72 282.00 113.00
541865 Add-Shop ERe B 10.00 8.91 8.91 9.99 8.36 9.31 4.49 102625 9.75 245 15.26 16.27 7.62
507852 Addi Inds. X 5.00 110.50 110.00 119.85 105.25 109.95 -0.50 2284 2.51 46 29.01 141.25 36.35
543309 Adeshwar Med M 10.00 16.25 17.78 17.78 17.78 17.78 9.42 6000 1.07 1 12.79 26.50 15.00
519183 ADF Foods B 2.00 216.30 216.75 217.55 213.20 214.00 -1.06 4196 9.06 119 30.62 352.50 198.40
531286 Adhata Globa X 10.00 33.14 34.79 34.79 34.79 34.79 4.98 103 0.04 3 -44.60 60.00 11.03
539189 Adhbhut Infr X 10.00 17.56 16.31 17.01 16.31 17.01 -3.13 6 0.00 6 -18.49 24.20 14.20
514113 Adinath Text XT 10.00 26.11 25.59 27.38 25.00 27.37 4.83 4233 1.15 31 273.70 43.39 15.46
543574 AdiNiftyQLIT B 10.00 22.12 21.89 22.20 21.84 22.17 0.23 2840 0.63 30 -- 23.28 18.20
535755 Aditya Bir.F A1 10.00 79.53 79.29 79.75 78.21 78.43 -1.38 96587 76.26 1159 -17.62 110.08 72.05
544466 Aditya Infot B 1.00 1646.50 1663.95 1717.05 1590.00 1619.40 -1.65 56357 940.11 5248 54.02 1717.05 1014.65
513513 Aditya Ispat X 10.00 9.50 9.65 9.65 9.64 9.64 1.47 2767 0.27 9 -4.34 12.33 8.26
521141 Aditya Spin. X 10.00 22.38 22.25 22.25 21.01 21.40 -4.38 793 0.17 21 -16.34 33.50 19.00
540205 Aditya Visio A1 1.00 535.25 583.65 583.65 527.70 530.30 -0.92 9520 51.13 750 63.13 598.10 328.25
543269 Adjia Tech MS 10.00 49.10 47.10 51.55 47.10 51.28 4.44 6400 3.22 4 222.96 51.55 40.00
524604 Adline Chem P 10.00 12.29 11.70 11.70 11.70 11.70 -4.80 100 0.01 1 -234.00 23.75 9.40
523120 Ador Multipr XT 10.00 112.02 106.50 113.95 106.50 111.06 -0.86 5550 6.19 90 -29.94 118.80 23.45
517041 Ador Welding B 10.00 1021.70 1021.70 1090.45 1021.70 1073.45 5.07 1274 13.47 160 34.23 1258.85 777.00
532172 Adroit Info. B 10.00 11.15 11.11 11.39 11.00 11.32 1.52 616 0.07 14 45.28 23.95 9.52
544185 Adtech Syst. X 10.00 79.11 82.45 82.45 73.00 78.05 -1.34 6248 4.87 113 20.22 116.90 55.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543230 Advait Infra B 10.00 1732.30 1815.00 1895.00 1712.35 1770.80 2.22 84880 1545.89 4885 57.18 2419.00 1020.00
544562 Advance Agro B 10.00 138.45 145.90 145.90 138.75 141.80 2.42 19006 27.06 441 35.54 154.00 100.10
521048 Advance Life X 10.00 25.08 26.19 26.19 25.75 26.09 4.03 127 0.03 8 23.50 59.76 23.00
534612 Advance Metr X 5.00 24.11 24.11 25.35 23.50 23.77 -1.41 16785 3.99 62 -4.25 45.85 22.11
540025 Advanced Enz A1 2.00 341.05 333.10 341.70 328.40 331.05 -2.93 9192 30.70 379 25.14 411.80 257.85
523269 Advani Hotel B 2.00 56.05 56.05 56.87 56.00 56.15 0.18 855 0.48 26 20.95 74.50 50.12
544446 Advent Hotel T 10.00 325.45 341.70 341.70 309.20 309.85 -4.79 56595 183.27 605 -- 341.70 300.00
539773 Advik Cap. X 1.00 1.38 1.38 1.42 1.36 1.40 1.45 373928 5.22 396 11.67 2.40 1.23
500003 Aegis Logis. A1 1.00 802.00 802.00 806.00 786.10 792.80 -1.15 13579 107.91 1002 38.82 1035.70 610.50
544407 Aegis Vopak B 10.00 272.20 272.60 272.60 267.25 271.40 -0.29 8922 24.07 157 166.50 302.00 220.00
544213 Aelea Commod M 10.00 178.85 183.90 185.00 179.60 183.20 2.43 10200 18.66 17 30.53 344.00 148.25
524594 Aeonx Digit X 10.00 183.10 186.00 187.00 185.00 185.00 1.04 143 0.27 13 28.37 323.30 120.75
511076 Aeroflex Ent B 2.00 90.06 92.44 94.01 84.63 87.74 -2.58 27354 24.47 331 19.81 125.00 70.10
543972 Aeroflex Ind B 2.00 185.00 185.95 189.40 184.20 188.25 1.76 20925 39.35 370 80.79 271.60 145.05
543743 Aeroflex Neu B 10.00 78.12 77.50 79.59 76.99 76.99 -1.45 9137 7.13 241 135.07 125.00 65.00
534733 Aerpace Inds X 1.00 19.81 19.26 20.98 18.21 20.16 1.77 610201 118.31 797 -32.00 52.00 18.14
543534 Aether Inds. A1 10.00 773.80 785.15 869.65 778.10 840.35 8.60 291209 2442.20 10474 63.47 936.50 723.15
544224 Afcom Holdg. M 10.00 878.05 891.80 915.00 884.00 886.45 0.96 89760 808.13 534 26.06 1268.95 491.00
544280 Afcons Infra B 10.00 415.10 412.85 412.85 405.45 407.85 -1.75 60234 245.40 2729 33.35 570.00 382.40
542752 Affle 3I A1 2.00 1735.50 1726.05 1739.95 1714.65 1721.20 -0.82 39345 678.73 1585 57.76 2186.80 1221.05
541402 Affordable R B 10.00 232.60 232.65 232.65 228.05 229.95 -1.14 1801 4.14 52 170.33 700.00 218.60
506579 AG Ventures B 10.00 156.20 152.20 156.85 145.30 147.55 -5.54 21762 32.63 639 24.15 329.05 145.30
530765 Agarwal Fort X 10.00 21.85 20.76 21.45 20.76 21.45 -1.83 202 0.04 3 42.06 26.00 16.57
531921 Agarwal Indl B 10.00 835.20 825.00 825.00 809.05 814.75 -2.45 991 8.09 79 13.59 1383.15 767.05
500187 AGI Greenpac A1 2.00 781.80 794.95 794.95 778.00 788.40 0.84 2406 18.87 246 14.49 1300.00 600.00
539042 AGI Infra B 1.00 256.30 259.50 263.35 254.30 255.70 -0.23 18284 47.04 328 43.27 299.00 137.10
516020 Agio Paper XT 10.00 6.68 6.68 6.68 6.68 6.68 0.00 70 0.00 1 -6.68 8.20 3.90
537292 Agri-Tech B 10.00 128.45 127.40 129.00 127.40 127.90 -0.43 439 0.57 9 -29.54 228.45 121.35
539546 Agribio Spir X 10.00 218.00 218.05 220.20 217.00 220.20 1.01 5986 13.07 19 65.15 238.00 88.50
543451 AGS Transact Z 10.00 4.20 4.19 4.41 4.15 4.37 4.05 66619 2.88 115 -0.33 84.95 3.85
543941 Ahasolar Tec M 10.00 95.50 100.27 100.27 92.10 93.40 -2.20 3600 3.44 9 41.70 284.95 85.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532811 Ahluwalia Co B 2.00 880.75 885.00 885.00 872.55 882.30 0.18 874 7.68 98 26.58 1175.00 620.65
522273 Ahmed.Steelc X 10.00 185.00 186.00 189.00 183.10 187.40 1.30 3944 7.35 41 9.03 336.30 172.00
532806 AI Champdany X 5.00 49.39 53.98 53.98 49.00 51.07 3.40 250 0.13 45 -3.49 65.70 37.20
532683 AIA Engineer A1 2.00 3700.10 3709.00 3740.00 3666.05 3691.10 -0.24 13417 495.42 562 30.89 3779.15 3000.60
544072 Aik Pipes M 10.00 51.00 48.60 49.95 48.60 49.95 -2.06 4000 1.97 5 16.88 124.00 46.00
524288 Aimco Pest. X 10.00 71.04 70.05 70.05 63.90 66.04 -7.04 9585 6.35 76 -8.99 118.50 63.90
531439 AION-Tech B 10.00 57.56 57.01 57.63 56.62 56.62 -1.63 1784 1.02 30 37.01 86.00 46.00
543811 Airan B 2.00 22.03 21.91 22.95 21.90 22.37 1.54 22395 5.00 588 -2237.00 40.50 21.80
544516 Airfloa Rail M 10.00 389.70 360.00 370.00 346.00 360.15 -7.58 1035000 3677.31 905 -- 431.95 266.00
532331 Ajanta Pharm A1 2.00 2547.80 2540.05 2540.05 2499.35 2523.00 -0.97 1600 40.33 350 32.38 3115.00 2022.05
519216 Ajanta Soya X 2.00 32.53 31.40 32.46 31.40 32.14 -1.20 38505 12.31 226 10.54 58.76 23.75
544356 AJAX Engg. B 1.00 576.25 577.95 632.00 572.10 626.65 8.75 58467 359.82 4217 29.15 756.75 550.60
544425 AJC Jewel Mf M 10.00 95.98 98.10 98.10 98.10 98.10 2.21 2400 2.35 2 18.37 111.00 79.61
511692 Ajcon Global X 1.00 8.60 8.55 8.55 8.10 8.35 -2.91 11044 0.91 55 -278.33 14.46 4.26
513349 Ajmera Realt B 10.00 990.40 991.25 996.10 981.05 981.05 -0.94 513 5.08 66 30.21 1225.80 682.75
526628 Ajwa Fun Wor P 10.00 33.25 34.91 34.91 34.90 34.90 4.96 300 0.10 3 -46.53 64.14 20.76
530499 AK Capital X 10.00 1391.10 1391.10 1450.00 1376.00 1426.25 2.53 8686 121.47 325 9.87 1470.00 896.30
530621 Akar Auto In X 5.00 174.10 180.00 180.00 166.60 171.05 -1.75 3902 6.72 93 27.41 204.60 87.10
542020 AKI India B 2.00 8.30 7.96 8.09 7.89 8.00 -3.61 10443 0.82 117 53.33 20.45 6.96
544200 Akme Fintrad B 1.00 7.48 7.42 7.74 7.31 7.35 -1.74 122727 9.22 283 9.19 11.03 6.37
532351 Aksh Optifib B 5.00 7.17 7.24 7.27 7.00 7.17 0.00 27027 1.93 146 -5.60 14.96 7.00
541303 Akshar Spint T 1.00 0.56 0.57 0.58 0.56 0.57 1.79 157458 0.89 46 -7.12 0.81 0.49
524598 Aksharchem B 10.00 247.60 250.00 264.20 250.00 259.90 4.97 2311 5.99 198 9.14 369.30 193.00
544222 Akums Drugs B 2.00 437.10 429.20 431.15 415.35 424.40 -2.91 29723 125.20 1480 -1632.31 706.00 407.40
500710 Akzo Nobel A1 10.00 3349.95 3349.95 3362.55 3317.95 3358.85 0.27 582 19.50 182 7.68 3942.15 3045.95
535916 Alacrity Sec B 10.00 54.50 54.90 57.00 54.00 56.00 2.75 107592 60.28 142 22.76 188.00 52.00
539115 Alan Scott E XT 10.00 299.40 293.45 293.45 293.45 293.45 -1.99 3140 9.21 24 -149.72 344.65 92.00
531082 Alankit B 1.00 11.76 11.76 11.82 11.50 11.59 -1.45 11731 1.36 128 16.80 25.60 11.26
524075 Albert David B 10.00 825.75 823.00 828.25 808.00 810.35 -1.86 192 1.58 44 -30.68 1537.20 763.90
506235 Alembic B 2.00 100.97 100.01 101.48 100.01 100.58 -0.39 10504 10.57 112 7.97 153.44 85.55
533573 Alembic Phar A1 2.00 917.30 907.65 910.30 900.00 902.80 -1.58 4313 39.01 327 27.97 1122.40 725.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511463 Alexander St X 10.00 10.81 10.76 10.81 10.10 10.20 -5.64 34636 3.56 99 -204.00 18.90 9.57
530973 Alfa ICA (I) X 10.00 82.44 82.50 82.50 82.45 82.45 0.01 233 0.19 5 22.34 123.00 67.50
517546 Alfa Transfo X 10.00 51.45 50.08 56.50 50.08 54.09 5.13 28737 15.28 274 57.54 143.90 50.00
531156 Alfavision O X 1.00 6.09 6.59 6.59 6.08 6.10 0.16 354 0.02 10 -8.84 17.95 5.80
505216 Alfred Herb. XT 10.00 3064.95 3194.50 3200.00 3060.05 3134.00 2.25 21 0.66 14 0.56 3974.00 1770.00
505725 Algoquant F B 1.00 66.35 66.74 66.74 63.50 64.52 -2.76 24061 15.62 386 80.65 91.70 43.70
531147 Alicon Cast. B 5.00 883.10 879.05 887.35 870.00 882.00 -0.12 298 2.61 47 43.13 1238.95 541.00
543322 Alivus Life A1 2.00 903.25 885.05 919.55 885.05 904.35 0.12 1208 10.96 164 20.92 1259.75 827.10
533029 Alkali Metal B 10.00 87.65 87.20 87.20 85.18 85.46 -2.50 86 0.07 8 -33.00 124.95 75.26
539523 Alkem Labora A1 2.00 5722.20 5768.05 5800.00 5610.50 5724.60 0.04 14400 824.01 3023 29.96 5867.50 4498.90
543453 Alkosign M 10.00 77.00 68.25 77.79 68.20 77.75 0.97 14625 10.76 13 22.28 96.66 46.00
506767 Alkyl Amines A1 2.00 1777.50 1783.15 1783.15 1760.00 1773.50 -0.23 501 8.86 136 45.06 2448.80 1509.20
544479 All Time Pla B 2.00 275.45 270.05 299.00 270.05 295.70 7.35 30349 88.31 881 40.96 334.80 256.55
532749 Allcargo Log T 2.00 12.47 13.08 13.09 13.08 13.09 4.97 67962 8.89 56 -18.44 28.22 11.20
543954 Allcargo Ter B 2.00 34.66 31.66 33.43 31.26 31.44 -9.29 67347 21.51 750 30.23 40.28 18.38
532633 Alldigi Tech B 10.00 888.75 897.85 897.85 868.35 870.85 -2.01 962 8.41 84 18.51 1112.10 836.05
534064 Alliance I.M X 1.00 1.89 1.89 1.91 1.85 1.87 -1.06 94010 1.75 212 -0.97 11.90 1.70
544203 Allied Blend A1 2.00 625.35 627.95 655.70 620.20 651.65 4.21 24388 155.80 1241 70.91 719.95 278.90
532875 Allied Digit B 5.00 170.55 169.05 172.00 168.90 170.55 0.00 4872 8.30 129 24.09 287.60 147.50
531400 Almondz Glob B 1.00 17.90 17.85 18.00 17.58 17.97 0.39 9795 1.75 74 16.34 34.57 16.68
521070 Alok Inds. A1 1.00 17.27 17.20 17.35 17.20 17.32 0.29 309635 53.45 1018 -12.64 24.55 13.90
532878 Alpa Lab. B 10.00 85.60 86.00 86.66 84.75 85.80 0.23 959 0.82 33 6.88 137.40 79.80
526397 Alphageo (I) B 10.00 252.75 250.95 252.80 240.00 246.25 -2.57 5748 14.20 424 -17.30 521.80 216.50
543937 Alphalogic MT 10.00 109.00 114.00 114.00 104.10 104.10 -4.50 3600 3.88 6 48.42 289.95 104.10
542770 Alphalogic T B 5.00 66.75 66.78 69.75 65.03 68.42 2.50 10209 6.83 155 87.72 145.00 64.27
526519 Alpine Hsg. X 10.00 136.75 139.80 139.80 138.40 138.40 1.21 42 0.06 11 46.92 181.00 93.80
530715 Alps Inds. B 10.00 2.05 2.10 2.10 2.01 2.05 0.00 12098 0.25 16 -0.12 4.05 1.66
539277 Alstone Text X 1.00 0.31 0.30 0.32 0.30 0.32 3.23 81800252 254.56 5864 -- 0.92 0.30
524634 Alufluoride X 10.00 445.45 442.10 449.00 440.00 441.65 -0.85 1768 7.83 113 18.59 544.40 375.50
506597 Amal X 10.00 668.60 668.60 685.00 652.00 674.55 0.89 6388 42.79 355 21.50 1148.00 408.00
544502 Amanta Healt B 10.00 118.75 118.05 121.00 118.05 120.00 1.05 2861 3.43 61 44.44 154.85 116.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500008 Amara Raja E A1 1.00 967.00 967.00 971.00 961.55 964.80 -0.23 38850 374.98 3345 19.59 1360.00 805.05
521097 Amarjothi Sp X 10.00 147.60 148.00 149.90 146.00 148.05 0.30 563 0.83 26 8.12 239.70 141.50
538465 Amarnath Sec X 10.00 12.87 13.68 13.68 12.96 13.00 1.01 4009 0.53 12 20.63 29.95 10.15
539196 Amba Enterp. X 5.00 162.90 162.90 165.00 158.30 164.40 0.92 10495 17.11 134 27.68 238.00 137.65
519471 Ambar Protei X 10.00 296.45 281.20 299.80 281.20 296.00 -0.15 495 1.43 21 21.14 432.85 167.65
540902 Amber Enterp A1 10.00 7128.60 7133.95 7398.90 7095.00 7378.70 3.51 18070 1318.37 4435 116.33 8625.00 5238.45
532335 Ambica Agarb B 10.00 25.71 25.89 26.40 25.89 26.10 1.52 8152 2.13 61 87.00 36.99 23.30
531978 Ambika Cotto B 10.00 1305.15 1308.60 1312.80 1301.05 1310.45 0.41 149 1.95 44 12.09 1824.00 1277.05
526439 Ambitious Pl XT 10.00 11.82 11.82 11.82 11.82 11.82 0.00 510 0.06 5 84.43 17.13 9.00
543678 Ambo Argitec M 10.00 49.50 47.03 47.97 47.03 47.70 -3.64 12000 5.69 10 61.95 111.20 37.25
500425 Ambuja Cemen A1 2.00 559.25 558.50 564.80 558.50 563.15 0.70 31764 178.59 1075 24.54 625.00 452.90
530133 Amco India X 10.00 76.60 81.00 81.00 76.60 76.64 0.05 680 0.53 23 27.87 107.00 62.22
532828 AMD Inds B 10.00 56.96 55.67 56.55 55.21 55.22 -3.05 6233 3.48 216 -84.95 70.70 39.00
544555 Ameenji Rubb MT 10.00 153.15 153.15 153.90 146.10 148.75 -2.87 40800 60.84 28 20.89 162.85 96.05
531681 Amerise Bio X 1.00 0.60 0.64 0.64 0.59 0.59 -1.67 60289 0.36 54 59.00 1.45 0.55
513117 Amforge Inds X 2.00 9.05 9.05 9.14 8.67 9.01 -0.44 4674 0.42 39 32.18 14.11 7.26
544037 Amic Forging M 10.00 1591.25 1600.00 1609.95 1575.05 1590.00 -0.08 16100 257.01 109 183.18 1749.90 850.00
541771 Amin Tannery X 1.00 1.96 1.96 1.99 1.71 1.92 -2.04 66016 1.26 85 64.00 3.03 1.71
506248 Amines&Plast B 2.00 203.60 200.40 201.20 197.00 197.20 -3.14 952 1.91 36 27.28 349.90 185.35
531300 Amit Intl. Z 10.00 4.39 4.50 4.60 4.20 4.24 -3.42 507613 21.85 86 60.57 5.46 3.00
531557 Amit Secur. XT 10.00 58.33 57.17 57.17 57.17 57.17 -1.99 100 0.06 1 47.25 67.16 6.00
500343 AMJ Land Hol B 2.00 53.64 53.64 54.78 53.00 53.31 -0.62 811 0.43 63 10.41 76.00 40.31
526241 Amrapali Ind X 5.00 15.65 15.50 15.60 15.20 15.59 -0.38 7564 1.17 43 45.85 20.23 14.05
531991 Amraworld Ag X 1.00 0.79 0.78 0.80 0.78 0.78 -1.27 89470 0.70 145 -1.56 1.68 0.73
590006 Amrutanjan B 1.00 710.80 707.00 726.20 706.45 719.05 1.16 892 6.37 167 36.65 829.00 548.05
543415 Anand Rathi A1 5.00 3070.20 3031.95 3078.80 3013.00 3023.45 -1.52 3087 94.22 543 73.08 3323.85 1586.05
542721 Anand Rayons T 10.00 419.95 435.00 435.00 418.00 432.85 3.07 6147 26.30 113 158.55 470.00 43.95
515055 Anant Raj A1 2.00 616.10 612.55 626.95 611.15 616.10 0.00 160509 991.95 4355 44.97 947.25 366.15
544579 Anantam High IF 100.00 105.27 103.50 106.20 103.50 105.22 -0.05 983 1.03 25 -- 114.00 103.00
532141 Andhra Cem. T 10.00 78.84 79.79 79.79 75.00 79.00 0.20 1632 1.26 45 -4.41 109.80 48.25
502330 Andhra Paper B 2.00 71.46 71.46 71.46 70.20 70.20 -1.76 4035 2.85 150 68.16 107.76 65.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500012 Andhra Petro X 10.00 51.91 51.75 52.80 51.01 51.90 -0.02 36186 18.83 387 -12.01 82.00 47.50
590062 Andhra Sugar B 2.00 81.58 81.71 81.71 80.67 80.96 -0.76 4622 3.75 62 17.45 103.85 64.86
526173 Andrew Yule B 2.00 25.61 25.27 25.79 25.27 25.39 -0.86 46105 11.76 317 61.93 44.35 22.65
540694 ANG Lifesci. B 10.00 29.75 29.56 30.78 29.28 30.20 1.51 218 0.07 12 -3.48 49.98 21.03
543235 Angel One A1 10.00 2713.90 2701.10 2757.10 2701.10 2745.70 1.17 43821 1199.89 4984 31.88 3502.60 1942.00
519383 Anik Inds. B 10.00 76.49 75.66 76.00 73.00 73.91 -3.37 2270 1.69 28 91.25 131.90 61.20
531878 Anjani Fin. X 10.00 12.36 12.40 13.29 12.21 13.16 6.47 851 0.11 35 20.56 15.90 9.50
511153 Anjani Foods X 2.00 26.63 26.47 26.47 25.35 25.39 -4.66 598 0.16 19 105.79 39.97 21.00
518091 Anjani Portl B 10.00 123.95 124.80 125.30 124.80 124.90 0.77 131 0.16 11 -5.63 186.95 96.00
531223 Anjani Synth X 10.00 22.95 23.00 24.85 22.00 22.84 -0.48 45396 10.49 260 9.06 58.25 22.00
531673 Anka (I) XT 10.00 57.92 59.00 59.00 56.77 56.77 -1.99 122 0.07 4 -1135.40 71.11 13.05
532870 Ankit Metal Z 10.00 1.73 1.73 1.73 1.73 1.73 0.00 2716 0.05 9 -0.10 5.01 1.65
544497 Anlon Health T 10.00 142.45 143.85 147.10 140.50 144.25 1.26 11709 16.94 86 37.37 149.50 86.98
542437 Anmol B 10.00 16.15 15.80 15.80 15.25 15.61 -3.34 5392 0.83 147 10.20 30.30 14.05
530799 Anna Infra. X 10.00 29.42 28.81 28.81 28.81 28.81 -2.07 206 0.06 5 21.03 39.15 19.86
538539 Annvrridhhi X 10.00 11.78 11.75 12.25 11.25 11.28 -4.24 73245 8.50 167 -14.84 24.43 8.49
531406 ANS Inds. XT 10.00 14.44 14.44 14.44 14.44 14.44 0.00 2 0.00 2 -6.39 20.20 8.70
523007 Ansal Build. X 10.00 135.65 155.00 157.70 136.00 139.25 2.65 93415 140.16 1614 9.52 188.30 95.40
507828 Ansal Hsg. X 10.00 10.21 10.00 10.05 9.75 9.90 -3.04 31613 3.12 104 -2.89 18.82 8.30
500013 Ansal Proper Z 5.00 3.88 3.88 3.88 3.81 3.81 -1.80 5190 0.20 13 -0.38 12.54 3.65
530075 Antelopus Se B 10.00 541.30 543.95 544.05 530.00 532.60 -1.61 1381 7.38 96 33.25 944.15 474.65
544449 Anthem Bio B 2.00 698.25 705.25 705.25 677.35 678.85 -2.78 31159 212.82 808 101.78 873.25 668.00
543254 Anthony Wast B 5.00 500.55 503.05 503.05 489.00 490.85 -1.94 5291 26.18 235 15.98 699.80 460.65
538833 Anubhav Infr X 10.00 14.20 14.55 14.80 14.25 14.38 1.27 13248 1.95 41 49.59 24.88 12.26
506260 Anuh Pharma B 5.00 82.61 81.95 81.95 80.00 81.17 -1.74 12856 10.44 177 21.03 121.00 74.02
542460 Anup Engg. A1 10.00 2449.90 2440.20 2460.80 2408.15 2449.05 -0.03 1486 36.22 221 40.86 3857.55 2205.00
530109 Anupam Finse X 1.00 2.46 2.35 2.65 2.25 2.59 5.28 1549540 39.26 1007 37.00 3.36 1.25
543275 Anupam Rasay A1 10.00 1073.90 1075.90 1079.80 1060.70 1072.55 -0.13 2094 22.38 184 80.76 1196.40 600.95
542865 Anuroop Pack B 10.00 13.89 14.17 14.40 13.80 13.94 0.36 9691 1.35 30 3.49 36.40 12.31
532259 Apar Inds. A1 10.00 8858.10 8865.45 9128.45 8840.45 9088.25 2.60 19541 1740.80 1288 38.86 11797.35 4270.00
523694 Apcotex Inds B 2.00 405.00 406.45 406.45 395.00 401.85 -0.78 175 0.70 60 55.58 443.35 286.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544111 Apeejay Surr B 1.00 143.15 141.80 143.65 141.20 141.75 -0.98 24463 34.72 315 63.00 208.40 128.75
540692 Apex Frozen B 10.00 286.30 285.30 294.15 283.65 289.30 1.05 17514 50.47 514 39.79 294.80 179.20
533758 APL Apollo A1 2.00 1765.00 1765.05 1776.40 1736.75 1764.50 -0.03 6174 108.60 1153 46.72 1935.00 1273.30
517096 Aplab XT 10.00 87.12 85.38 87.09 85.38 87.09 -0.03 4777 4.13 26 100.10 93.00 28.24
523537 APM Inds. X 2.00 39.43 40.35 40.42 39.05 40.24 2.05 3774 1.50 28 108.76 57.80 31.00
512437 Apollo Finve X 10.00 462.65 462.75 462.75 440.00 449.55 -2.83 472 2.14 32 25.79 909.00 390.50
508869 Apollo Hosp. A1 5.00 7439.90 7450.05 7459.20 7380.50 7419.00 -0.28 2972 220.31 720 63.80 8099.00 6002.15
540879 Apollo Micro A1 1.00 279.45 278.40 288.70 278.30 283.60 1.49 576008 1634.83 6928 116.23 354.65 90.40
531761 Apollo Pipes B 10.00 298.25 300.95 303.50 294.00 302.70 1.49 9918 29.44 164 54.15 510.80 288.05
500877 Apollo Tyres A1 1.00 536.20 535.45 540.30 516.95 518.95 -3.22 52344 275.75 1625 39.61 557.15 368.00
539545 Apoorva Leas X 10.00 38.19 35.40 35.40 34.38 34.61 -9.37 204 0.07 6 494.43 68.00 27.91
532475 Aptech B 10.00 104.05 104.70 106.35 104.25 105.05 0.96 6954 7.31 193 28.09 202.70 103.00
544529 Aptus Pharma MT 10.00 159.95 152.00 156.85 152.00 152.00 -4.97 34000 51.88 16 33.63 168.35 80.80
543335 Aptus Val.Ho A1 2.00 287.25 285.25 292.00 284.00 290.20 1.03 64308 185.59 1540 17.23 364.85 267.75
544530 ARathi Share B 5.00 669.90 672.00 737.40 672.00 733.15 9.44 323803 2303.92 8157 44.38 737.40 432.00
512344 Aravali Sec. X 10.00 4.17 3.97 3.97 3.97 3.97 -4.80 1101 0.04 12 -24.81 7.37 3.44
540135 ARC Finance X 1.00 0.74 0.75 0.75 0.74 0.75 1.35 1097624 8.20 928 -- 2.75 0.70
520121 Arcee Inds. X 10.00 6.55 6.56 6.56 6.56 6.56 0.15 12 0.00 1 -34.53 8.30 4.43
543657 Archean Chem A1 2.00 630.45 630.20 633.70 622.65 628.60 -0.29 1345 8.48 101 49.26 730.45 409.00
543231 Archidply De B 10.00 81.00 81.00 81.00 81.00 81.00 0.00 126 0.10 10 352.17 121.40 62.10
532994 Archidply In B 10.00 96.96 96.71 101.00 96.42 97.47 0.53 259 0.25 18 141.26 131.80 78.61
524640 Archit Org. X 10.00 44.93 45.39 45.39 43.80 44.00 -2.07 5046 2.24 42 27.50 51.45 34.20
543993 ARCL Organic X 10.00 377.70 382.00 382.00 360.10 366.60 -2.94 6165 22.77 162 15.77 387.10 163.05
526851 Arex Inds. X 10.00 145.00 145.10 145.10 137.85 137.85 -4.93 180 0.25 7 21.92 177.00 132.60
539151 Arfin T 1.00 57.75 58.90 58.90 57.53 57.64 -0.19 15006 8.70 47 137.24 58.90 23.06
532935 Aries Agro B 10.00 362.65 378.95 385.40 371.60 378.05 4.25 3370 12.73 250 13.36 459.00 215.60
530267 Arigato Univ X 10.00 41.35 43.41 43.41 39.67 43.41 4.98 533 0.23 14 -7.59 119.70 33.00
531553 Arihant Aven X 10.00 18.01 18.90 18.90 16.03 17.56 -2.50 151 0.03 44 -22.51 27.12 15.55
511605 Arihant Cap. B 1.00 102.95 100.20 103.00 100.20 100.45 -2.43 12106 12.33 216 22.88 120.35 56.31
531381 Arihant Foun X 10.00 1042.50 995.00 1090.00 995.00 1042.85 0.03 1912 19.93 58 20.99 1513.40 590.90
531017 Arihant Sec. X 10.00 24.14 24.50 24.50 23.30 23.99 -0.62 243 0.06 12 -29.26 38.00 19.11
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506194 Arihant Supe B 10.00 385.20 378.95 380.35 375.65 375.65 -2.48 1345 5.09 57 25.96 555.00 330.00
544419 Arisinfra So B 2.00 152.70 152.00 157.05 150.20 154.70 1.31 271471 420.98 3311 -67.26 209.10 135.80
544261 Arkade Devel B 10.00 164.15 163.00 168.15 162.90 167.25 1.89 7147 11.80 188 25.26 213.30 128.30
531179 Arman Finl.S B 10.00 1627.70 1699.95 1765.35 1630.70 1730.45 6.31 5665 97.00 773 293.79 1849.95 1111.00
538556 Arman Holdin XT 10.00 85.08 85.08 85.08 85.08 85.08 0.00 1 0.00 1 500.47 113.35 52.51
537069 Arnold Hold X 10.00 21.69 21.00 22.29 21.00 21.23 -2.12 3068 0.65 43 13.27 50.88 20.00
513729 Aro Granite B 10.00 33.25 33.00 33.83 32.50 33.18 -0.21 1690 0.57 52 -21.00 55.00 32.00
516064 Arrow Greent B 10.00 558.85 560.00 586.60 549.85 561.00 0.38 2352 13.37 230 15.72 963.15 491.50
506074 Arshiya Z 2.00 1.76 1.76 1.76 1.68 1.69 -3.98 55309 0.93 16 -0.02 4.63 1.61
531297 Artefact Pro X 10.00 63.92 65.00 65.00 61.00 62.01 -2.99 12834 7.97 120 6.43 89.74 52.00
542670 Artemis Elec X 1.00 24.38 24.80 24.80 23.75 23.89 -2.01 7325 1.76 72 53.09 33.50 16.50
542919 Artemis Medi B 1.00 272.50 270.00 272.60 267.85 269.20 -1.21 10475 28.27 218 39.47 348.30 208.75
526443 Artificial E XT 10.00 190.15 180.65 189.80 180.65 186.90 -1.71 164908 304.47 1317 24.75 440.60 83.43
500016 Aruna Hotels X 10.00 8.67 8.90 9.08 8.53 9.02 4.04 5200 0.47 38 8.93 12.80 7.75
526935 Arunis Abode XT 10.00 115.31 117.61 117.61 117.61 117.61 1.99 189258 222.59 159 114.18 117.61 3.40
530881 Arunjyoti Bi XT 1.00 11.45 11.23 11.23 11.23 11.23 -1.92 12840 1.44 14 -93.58 20.95 5.05
500101 Arvind A1 10.00 343.90 344.45 347.05 334.95 336.50 -2.15 12405 42.31 532 21.46 450.40 271.55
542484 Arvind Fashn A1 4.00 498.80 500.00 505.40 496.95 501.45 0.53 10344 51.84 845 -407.68 585.00 338.00
539301 Arvind Smart B 10.00 606.05 610.50 610.50 604.95 607.35 0.21 543 3.31 33 30.20 1024.35 580.25
538716 Aryaman Cap. T 10.00 531.05 504.50 504.50 504.50 504.50 -5.00 150 0.76 23 17.40 753.85 214.00
530245 Aryaman Fin. XT 10.00 746.00 769.00 769.00 725.00 735.80 -1.37 1670 12.20 88 23.77 1100.00 387.05
542176 Aryan Shares X 10.00 23.05 23.05 24.20 23.05 23.99 4.08 279 0.07 8 3.51 29.67 15.40
515030 Asahi (I) Gl A1 1.00 971.45 974.45 974.45 965.00 969.20 -0.23 8608 83.41 1021 79.57 985.90 576.60
532853 Asahi Song.C B 10.00 261.30 261.60 265.20 261.15 265.20 1.49 220 0.58 11 19.36 483.25 246.90
543943 Asarfi Hosp. M 10.00 164.20 167.00 181.00 163.25 175.85 7.10 135000 234.75 108 25.45 181.00 72.90
527001 Ashapura Min B 2.00 637.70 660.00 725.00 660.00 690.85 8.33 327482 2312.31 12189 19.07 725.00 243.00
542579 Ashapuri Gol B 1.00 6.32 6.36 6.36 6.16 6.21 -1.74 671729 41.83 1001 11.72 10.93 5.86
523716 Ashiana Hous B 2.00 290.65 290.70 297.80 290.30 295.75 1.75 1284 3.80 23 41.60 395.90 248.75
513401 Ashiana Isp. Z 10.00 21.75 22.49 22.49 20.81 22.40 2.99 22478 4.97 28 -3.74 51.00 18.07
543766 Ashika Credi B 10.00 357.05 357.05 360.30 350.00 353.90 -0.88 27224 96.58 111 -110.59 915.00 291.25
514286 Ashima B 10.00 19.66 20.02 20.28 19.80 20.01 1.78 7598 1.51 65 -16.82 38.50 17.01
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512247 Ashirwad Cap X 1.00 3.03 3.04 3.04 2.91 3.03 0.00 66571 2.01 247 50.50 5.32 2.65
526847 Ashirwad Stl X 10.00 30.65 30.65 30.82 29.70 30.72 0.23 235 0.07 10 16.61 53.00 28.31
530429 Ashish Poly. X 10.00 36.85 36.65 36.65 36.60 36.60 -0.68 949 0.35 7 -203.33 63.90 30.05
541702 Ashnisha Ind XT 1.00 3.58 3.41 3.41 3.41 3.41 -4.75 312613 10.66 198 341.00 4.95 2.57
507872 Ashnoor Text X 10.00 46.43 47.84 47.84 45.75 46.06 -0.80 2891 1.35 29 4.60 84.11 40.02
500477 Ashok Leylan A1 1.00 150.50 149.65 153.00 147.60 148.25 -1.50 849959 1276.27 8050 26.71 153.00 95.20
533271 Ashoka Build A1 5.00 200.30 199.95 202.25 197.75 198.65 -0.82 82471 164.67 1585 3.17 319.00 158.05
540923 Ashoka Metcs B 10.00 16.69 16.65 16.65 16.56 16.56 -0.78 246 0.04 5 6.44 26.00 14.00
526187 Ashram Onlin X 10.00 5.55 5.80 5.80 5.40 5.40 -2.70 303 0.02 8 -135.00 6.60 4.11
531568 Ashutosh Pap XT 10.00 7.74 7.89 8.12 7.36 7.36 -4.91 1495 0.11 17 122.67 11.01 4.40
502015 ASI Inds. X 1.00 30.30 30.77 30.77 30.01 30.12 -0.59 19503 5.90 114 -4.13 65.90 26.60
530899 Asia Pack X 10.00 55.00 52.25 52.25 52.25 52.25 -5.00 132 0.07 8 31.29 129.66 48.35
530355 Asian Energy B 10.00 327.05 327.50 334.80 327.50 329.65 0.79 2290 7.56 150 32.35 418.00 214.85
532888 Asian Granit B 10.00 67.09 67.34 68.70 66.16 68.03 1.40 40174 27.12 301 49.66 77.38 39.58
533227 Asian Hot.(E B 10.00 141.60 141.65 141.80 140.90 140.90 -0.49 201 0.28 9 21.41 188.55 126.00
500023 Asian Hot.(N B 10.00 316.40 315.05 315.05 315.05 315.05 -0.43 4 0.01 1 -4.87 403.65 174.75
500820 Asian Paints A1 1.00 2879.10 2877.95 2909.30 2862.15 2906.40 0.95 55546 1609.27 4514 71.55 2909.30 2125.00
524434 Asian Petro X 10.00 8.58 8.17 9.20 8.17 8.93 4.08 12619 1.12 78 -28.81 17.88 7.00
531847 Asian Star B 10.00 685.00 712.00 712.00 695.00 695.00 1.46 26 0.18 8 28.84 870.00 630.00
519532 Asian Tea X 10.00 11.01 11.58 11.58 10.15 10.71 -2.72 15293 1.66 135 119.00 20.75 9.80
543927 Asian Ware X 10.00 37.50 37.50 39.00 37.50 38.63 3.01 1533 0.59 19 -167.96 62.90 36.50
530723 Asit C Mehta X 10.00 140.80 133.85 143.00 133.80 134.10 -4.76 453 0.61 16 -78.42 163.90 92.00
544022 Ask Automot. B 2.00 458.60 461.30 470.50 454.05 466.95 1.82 7616 35.36 293 74.83 578.00 333.85
526433 ASM Tech. B 10.00 3903.45 3905.00 3939.05 3830.00 3860.90 -1.09 11965 465.35 1875 98.14 4595.55 1033.20
540788 Aspira Path X 10.00 62.00 65.00 65.10 59.50 61.38 -1.00 12115 7.55 86 26.34 106.78 50.49
507526 Asso.Alcohol B 10.00 1015.90 1076.10 1076.10 979.00 982.35 -3.30 4863 48.18 526 21.66 1496.30 839.95
544183 Assoc.Coater M 10.00 94.45 95.40 99.00 95.40 99.00 4.82 1000 0.97 2 24.75 211.95 81.50
531168 Associat.Cer X 10.00 209.45 207.00 209.45 207.00 209.45 0.00 77 0.16 6 36.43 320.00 177.10
544445 Asston Pharm M 10.00 77.60 76.05 77.78 76.05 77.77 0.22 7000 5.37 6 48.61 126.00 75.20
512600 Astal Lab X 10.00 94.54 93.00 96.99 90.25 94.07 -0.50 7407 6.82 101 10.88 103.20 66.72
533138 Astec Life B 10.00 626.90 629.40 653.20 629.40 632.50 0.89 1118 7.17 171 -12.37 1250.88 608.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540975 Aster DM Hel A1 10.00 673.40 675.95 680.10 666.20 677.90 0.67 10463 70.71 782 106.09 732.00 386.15
544409 Astonea Labs M 10.00 138.95 142.00 146.00 142.00 145.15 4.46 8000 11.49 7 39.99 185.00 135.00
532493 Astra Micro A1 2.00 1015.50 1000.05 1017.60 994.65 998.95 -1.63 33692 338.78 2181 58.35 1195.65 584.20
532830 Astral A1 1.00 1549.95 1549.95 1555.15 1509.00 1515.00 -2.25 28872 438.81 2393 79.91 1869.95 1232.00
506820 Astrazeneca A1 2.00 9204.10 9185.00 9239.25 9133.00 9155.10 -0.53 524 48.14 145 114.93 10653.05 6222.35
532340 Astro Bio Sy XT 10.00 3.72 3.72 3.90 3.65 3.83 2.96 8639 0.33 23 383.00 6.11 2.30
540824 Astron Paper B 10.00 8.17 8.08 8.10 7.80 7.83 -4.16 10304 0.82 45 -0.69 24.85 7.80
543911 Atal RealTe. B 2.00 24.88 24.95 24.95 24.49 24.68 -0.80 70257 17.31 119 85.10 26.38 11.00
543236 Atam Valves B 10.00 93.10 93.90 93.90 88.05 89.10 -4.30 2119 1.93 204 15.44 159.10 77.00
544417 Aten Papers M 10.00 24.00 24.00 24.45 23.14 24.45 1.88 8400 2.00 7 9.06 90.00 21.60
530187 Atharv Ent. X 10.00 3.50 3.82 3.82 3.30 3.42 -2.29 1715 0.06 16 31.09 5.80 2.25
539099 Athena Const M 10.00 6.49 7.13 7.13 6.80 6.80 4.78 5000 0.35 2 23.45 9.83 4.66
517429 Athena Glob. X 10.00 78.08 78.00 85.89 76.05 83.05 6.37 4847 4.01 80 -5.91 119.02 67.00
544397 Ather Energy B 1.00 639.50 639.60 662.40 623.00 650.25 1.68 398244 2560.66 9025 -32.37 790.00 287.30
538713 Atishay X 10.00 186.10 192.00 192.00 180.00 182.00 -2.20 11348 21.01 207 25.14 249.90 117.00
544527 Atlanta Elec B 2.00 981.20 989.15 997.20 950.00 963.55 -1.80 18511 180.53 1266 62.45 1093.50 781.45
532759 Atlantaa T 2.00 50.39 49.50 49.50 47.88 48.23 -4.29 22117 10.61 134 14.23 73.17 27.50
505029 Atlas Cycles B 5.00 105.25 105.25 106.90 101.80 103.00 -2.14 1246 1.29 81 100.98 172.45 62.99
500027 Atul A1 10.00 5880.05 5891.85 5951.00 5867.00 5915.15 0.60 649 38.43 191 32.11 7793.00 4882.00
531795 Atul Auto B 5.00 472.00 472.60 474.35 465.00 466.25 -1.22 4078 19.14 236 47.92 693.00 407.05
500028 ATV Projects X 10.00 30.04 29.01 33.30 29.01 32.38 7.79 49571 15.81 192 22.03 51.00 27.55
532090 Atvo Enterp. X 1.00 15.46 15.32 16.49 15.20 15.76 1.94 24469 3.86 86 1576.00 22.43 6.00
540611 AU Small F.B A1 10.00 886.95 886.00 894.00 882.45 890.95 0.45 27732 246.70 1205 30.59 922.80 479.00
532668 Aurion.Sol. A1 10.00 1099.00 1098.95 1113.75 1087.50 1097.20 -0.16 28116 308.25 1267 29.79 1909.80 1083.60
530233 Auro Labs. X 10.00 219.40 230.00 242.40 224.00 230.30 4.97 23052 53.57 430 207.48 303.00 159.00
524804 Aurobindo Ph A1 1.00 1208.85 1210.05 1231.70 1202.10 1221.90 1.08 49980 609.74 2722 20.92 1364.95 994.35
539289 Aurum PropTe B 5.00 167.95 167.60 169.50 166.45 167.55 -0.24 2395 4.02 69 -37.82 264.00 148.10
509009 Ausom Enterp B 10.00 102.10 99.55 106.00 98.00 101.15 -0.93 30522 30.69 276 4.96 127.71 72.78
544505 Austere Syst M 10.00 56.13 54.00 56.20 53.50 56.20 0.12 10000 5.51 5 14.67 79.31 52.25
522005 Austin Engg. XT 10.00 149.95 150.00 150.00 145.20 145.35 -3.07 1302 1.91 16 11.98 225.00 136.00
539177 Authum Inv. A1 1.00 2856.00 2895.55 2895.55 2770.00 2774.30 -2.86 4781 134.30 895 11.74 3308.00 1333.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505010 Auto Axles B 10.00 1662.80 1641.20 1671.60 1641.20 1665.90 0.19 117 1.95 52 16.02 1986.00 1533.15
505036 Auto Cor.Goa X 10.00 1766.85 1766.00 1821.00 1730.00 1773.75 0.39 997 17.70 218 18.29 2469.90 936.00
531994 Auto Pins XT 10.00 196.45 186.65 186.65 186.65 186.65 -4.99 71 0.13 8 365.98 270.10 96.00
520119 Auto.Stam&As B 10.00 528.30 527.45 546.50 524.05 531.75 0.65 1299 7.00 88 54.59 815.45 402.65
532797 Autoline Ind B 10.00 66.39 65.30 69.65 65.30 69.11 4.10 4659 3.17 191 27.53 125.00 65.02
512277 Autoriders I XT 10.00 5087.60 5087.60 5087.60 5087.60 5087.60 0.00 52 2.65 16 34.80 5087.60 149.90
540649 Avadh Sugar B 10.00 379.30 379.55 387.20 379.55 381.50 0.58 1587 6.06 107 12.04 630.35 354.45
531310 Available Fi X 10.00 154.40 155.00 157.45 151.85 156.65 1.46 3147 4.88 57 1.50 378.15 150.15
543896 Avalon Tech A1 2.00 1037.30 1028.45 1069.05 1028.00 1045.20 0.76 12781 133.74 1645 79.73 1316.20 599.25
512149 Avance Tech. XT 1.00 1.39 1.33 1.33 1.33 1.33 -4.32 1916842 25.49 2025 133.00 3.15 0.52
532406 Avantel Soft A1 2.00 162.35 162.35 167.00 162.05 164.00 1.02 174316 286.32 1933 129.13 215.00 90.32
512573 Avanti Feeds A1 1.00 741.00 738.25 756.00 731.05 751.05 1.36 44482 329.76 1806 16.54 965.00 572.05
544337 Avax Apparel MT 10.00 201.40 201.70 201.70 201.70 201.70 0.15 1000 2.02 1 15.20 208.75 92.50
543737 Aveer Foods X 10.00 672.00 675.00 675.00 621.70 673.00 0.15 92 0.62 11 70.47 849.95 519.85
540376 Avenue Super A1 10.00 4056.35 4055.00 4063.65 4021.10 4053.80 -0.06 11407 460.56 2038 96.54 4916.30 3337.10
543910 AVG Logistic B 10.00 206.30 204.95 209.00 200.30 207.65 0.65 603 1.24 49 14.87 459.90 196.35
539288 AVI Polymers X 10.00 19.29 20.25 20.25 20.25 20.25 4.98 32793 6.64 46 2.71 20.73 9.90
523896 AVI Products XT 10.00 29.60 29.46 29.46 28.22 28.22 -4.66 45 0.01 5 -23.32 34.58 18.05
508929 Avishkar Inf XT 10.00 686.25 699.95 699.95 699.95 699.95 2.00 186 1.30 9 321.08 699.95 55.06
511589 Avonmore Cap B 1.00 17.06 17.77 19.69 17.67 18.89 10.73 116562 22.01 583 19.68 29.70 11.60
543512 Avro India B 10.00 124.85 124.85 128.45 124.25 125.55 0.56 3554 4.48 127 196.17 230.35 108.00
519105 AVT Natural B 1.00 70.07 69.00 71.69 69.00 71.44 1.96 6212 4.42 75 20.01 83.91 51.00
544181 Awfis Space B 10.00 570.10 584.50 584.50 566.40 569.10 -0.18 4672 26.66 263 77.75 808.30 546.00
543458 AWL Agri Bus A1 1.00 273.00 271.85 274.65 270.20 274.05 0.38 91874 250.26 1849 32.94 337.00 231.55
513642 Axel Polymer X 10.00 44.40 44.40 44.40 41.60 44.30 -0.23 328 0.14 15 54.02 63.49 27.72
532215 Axis Bank A1 2.00 1224.90 1227.05 1245.75 1223.25 1242.75 1.46 311264 3839.04 3233 14.84 1275.70 934.00
533570 Axis Gold ET E 1.00 106.63 106.39 106.39 104.23 104.47 -2.03 51096 53.72 502 -- 112.07 62.52
543853 Axis Sensex B 10.00 87.13 86.79 86.79 86.69 86.69 -0.50 7 0.01 2 -- 92.95 73.88
532395 Axiscades Te T 5.00 1483.70 1556.00 1557.85 1505.00 1557.85 5.00 21380 332.17 965 74.11 1778.55 421.05
544382 AxisN500V50 B 10.00 31.15 31.35 31.59 30.90 30.96 -0.61 11071 3.45 77 -- 31.59 24.61
543348 AxisNHC ETF B 10.00 148.00 151.28 155.00 151.04 151.04 2.05 63 0.10 4 -- 156.00 128.47
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543357 AxisNifCons B 10.00 127.63 127.08 127.08 127.08 127.08 -0.43 1 0.00 1 -- 145.00 103.41
543347 AxisNifIT B 100.00 400.13 396.10 396.10 394.00 394.00 -1.53 322 1.27 5 -- 493.55 341.00
542285 Axita Cotton B 1.00 8.21 8.24 8.25 8.05 8.13 -0.97 344122 28.13 224 -203.25 13.82 8.05
523850 Axtel Inds. X 10.00 491.45 494.80 498.00 477.00 483.60 -1.60 20838 101.15 428 38.97 550.00 370.50
508933 AYM Syntex B 10.00 180.35 180.35 183.60 180.00 181.20 0.47 348 0.63 21 724.80 323.90 157.00
504731 Azad (I) Mob X 10.00 162.05 165.40 165.40 157.00 161.20 -0.52 6159 9.87 68 4030.00 176.80 86.90
544061 Azad Engg. A1 2.00 1614.10 1605.05 1635.00 1605.05 1621.50 0.46 2411 39.15 301 1237.79 1928.00 1128.40
544177 Aztec Fluids MT 10.00 108.40 110.00 113.80 110.00 113.80 4.98 25000 28.24 23 47.42 128.00 70.00