Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 homenull

   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
B Companies Traded as on 18/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508136 B&A X 10.00 145.00 149.80 149.80 142.00 142.00 -2.07 472 0.71 10 24.87 245.00 125.35
531268 B2B Software XT 10.00 7.73 7.73 7.73 7.73 7.73 0.00 267 0.02 1 45.47 15.65 6.54
532380 Baba Arts X 1.00 3.69 3.04 3.60 3.01 3.60 -2.44 1365 0.05 6 13.85 4.86 2.54
532989 Bafna Pharma T 10.00 8.01 7.61 7.61 7.61 7.61 -4.99 118 0.01 4 -0.91 24.80 7.57
532507 BAG Films B 2.00 3.93 3.87 3.90 3.60 3.65 -7.12 52418 1.93 82 14.60 8.40 3.60
511724 Baid Leasing X 10.00 73.00 70.00 73.00 70.00 73.00 0.00 5 0.00 2 9.40 299.70 54.10
532977 Bajaj Auto A1 10.00 2838.55 2858.70 2880.75 2839.20 2856.80 0.64 12364 353.71 915 16.78 3213.95 2425.00
533229 Bajaj Consm. A1 1.00 331.05 330.00 332.00 321.55 322.75 -2.51 3256 10.65 92 21.05 474.45 308.00
500031 Bajaj Elec. A1 2.00 501.45 507.00 507.00 500.65 504.65 0.64 5554 27.99 247 30.92 658.70 379.00
500034 Bajaj Fin. A1 2.00 3466.55 3460.55 3529.00 3460.55 3508.15 1.20 72785 2547.81 3359 50.92 3566.00 1912.00
532978 Bajaj Finser A1 5.00 8118.40 8135.00 8290.00 8135.00 8261.25 1.76 6191 508.77 823 40.84 8393.90 4960.00
539872 Bajaj Health B 10.00 210.05 202.50 220.00 200.00 200.00 -4.78 847 1.75 20 36.76 265.00 170.00
500032 Bajaj Hind.S B 1.00 8.22 8.21 8.25 7.79 7.89 -4.01 151599 12.09 199 -13.84 12.10 5.65
500490 Bajaj Holdg. A1 10.00 3539.70 3598.00 3643.95 3549.30 3569.35 0.84 2066 74.34 365 13.03 3799.00 2203.65
507944 Bajaj Steel X 10.00 228.15 235.00 248.45 230.00 232.25 1.80 298 0.70 21 6.62 448.00 181.00
524824 Bal Pharma B 10.00 59.70 59.70 61.00 59.70 59.80 0.17 180 0.11 12 42.71 109.00 56.65
530999 Balaji Amine B 2.00 378.40 377.75 377.85 368.45 373.25 -1.36 1955 7.26 85 10.24 608.40 368.45
532382 Balaji Tele. B 2.00 61.85 63.35 63.35 59.65 60.90 -1.54 3490 2.14 80 -6.33 127.90 59.65
513142 Balasore All X 5.00 16.30 16.10 17.00 15.60 15.70 -3.68 46926 7.50 177 -5.03 48.45 15.60
502355 Balkrish Ind A1 2.00 754.35 755.00 758.95 727.05 738.75 -2.07 53720 399.10 1619 18.26 1467.40 727.05
539251 Balkrishna P B 10.00 29.55 29.65 29.80 29.30 29.75 0.68 536 0.16 7 -0.76 83.70 28.00
500102 Ballarpur In B 2.00 2.15 2.32 2.32 2.17 2.20 2.33 31254 0.69 60 -0.27 11.55 1.85
532485 Balmer Law.I B 10.00 437.65 439.95 444.00 434.55 436.45 -0.27 5319 23.19 131 12.77 459.80 361.00
523319 Balmer Lawri B 10.00 185.85 186.45 187.75 185.00 185.80 -0.03 5472 10.23 82 11.23 231.00 160.00
500038 Balrampur Ch A1 1.00 148.35 147.45 151.40 147.10 148.45 0.07 60881 91.11 622 5.94 167.00 59.70
520127 Balurgh.Tech X 10.00 4.89 4.65 4.65 4.65 4.65 -4.91 800 0.04 3 10.57 6.50 3.05
519295 Bambino Agro X 10.00 155.05 156.70 165.90 156.30 165.90 7.00 105 0.17 6 26.84 224.50 155.05
526849 Banaras Bead B 10.00 44.00 43.00 43.00 41.10 41.10 -6.59 1656 0.71 12 23.49 74.00 37.05
509053 Banas Fin. X 10.00 5.22 5.48 5.48 5.48 5.48 4.98 4501 0.25 11 -2.18 5.48 2.85
500039 Banco Prod. B 2.00 125.90 126.00 127.00 122.00 122.95 -2.34 6995 8.69 131 12.73 238.00 122.00
541153 Bandhan Bank A1 10.00 540.65 540.00 562.10 540.00 559.00 3.39 33391 184.17 1119 34.17 741.00 369.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532946 Bang Oversea B 10.00 42.45 43.50 44.70 42.00 44.50 4.83 2077 0.90 34 890.00 63.40 29.70
590106 Bank BeES B 10.00 3080.89 3107.47 3107.47 3083.00 3094.30 0.44 18 0.56 5 -- 3231.80 2466.30
503722 Banswara Syn B 10.00 69.95 70.00 70.00 70.00 70.00 0.07 200 0.14 1 4.41 104.00 55.45
532916 Barak Valley T 10.00 16.80 17.20 17.20 17.20 17.20 2.38 5 0.00 1 -38.22 21.50 13.55
513502 Baroda Extr. XT 1.00 0.19 0.20 0.20 0.20 0.20 5.26 600 0.00 2 -1.82 0.40 0.20
532694 Bartronics B 10.00 4.75 4.80 4.95 4.61 4.86 2.32 3010 0.14 14 -0.25 10.95 4.16
524687 Basant Agro X 1.00 3.55 3.94 3.94 3.33 3.40 -4.23 28317 0.97 35 4.25 7.35 3.33
500042 BASF A1 10.00 1352.45 1375.00 1375.00 1332.90 1338.20 -1.05 1341 18.10 159 70.88 2125.00 1180.05
500043 Bata (I) A1 5.00 1423.20 1429.65 1429.65 1376.90 1390.90 -2.27 53286 739.73 2264 54.23 1478.40 813.05
522004 Batliboi X 5.00 13.70 13.50 14.00 13.35 13.50 -1.46 2157 0.29 22 -270.00 22.50 11.50
506285 Bayer CropSc A1 10.00 3417.15 3406.00 3406.00 3325.00 3340.75 -2.24 395 13.22 112 48.27 4690.00 3325.00
537766 BC Power Con B 2.00 42.15 42.40 42.90 40.60 40.90 -2.97 3885975 1625.42 1278 107.63 51.20 19.05
517246 BCC Fuba XT 10.00 15.20 14.44 15.90 14.44 14.44 -5.00 372 0.05 8 111.08 18.39 4.28
524332 BCL X 10.00 88.55 88.25 88.90 87.05 88.00 -0.62 5301 4.65 52 3.70 136.00 85.10
539621 BCL Enterp. X 10.00 24.00 24.50 26.40 24.40 24.60 2.50 129660 32.26 156 60.00 26.40 9.60
524828 BDH Inds. XT 10.00 64.95 66.95 66.95 62.00 62.00 -4.54 1363 0.86 19 7.39 80.45 61.75
539447 Beardsell B 2.00 15.60 15.00 15.75 13.40 15.75 0.96 161 0.02 6 -58.33 44.95 13.25
533270 Bedmutha Ind B 10.00 16.85 15.60 15.60 15.10 15.10 -10.39 150 0.02 2 -0.52 27.30 14.35
539018 Beekay Steel X 10.00 280.00 280.00 295.00 280.00 290.00 3.57 315 0.91 7 5.63 440.00 252.00
539399 Bella Casa F T 10.00 140.00 147.00 147.00 147.00 147.00 5.00 2 0.00 1 19.22 194.70 123.00
500048 BEML A1 10.00 868.70 872.00 874.75 851.00 855.00 -1.58 64987 560.26 1659 56.07 1034.35 521.00
541178 Benara Bear. M 10.00 22.50 21.85 23.70 19.50 19.95 -11.33 46000 9.44 23 8.38 65.50 19.50
509438 Benares Hotl XT 10.00 1500.00 1507.00 1507.00 1460.00 1470.00 -2.00 60 0.88 24 21.91 1668.00 1140.35
533095 Bengal &Assm B 10.00 1585.05 1591.05 1591.05 1565.00 1570.65 -0.91 1216 19.19 63 35.15 2343.00 1160.00
509480 Berger Paint A1 1.00 323.60 327.00 327.00 314.55 319.80 -1.17 48371 154.33 709 62.34 349.00 260.55
508664 Best E.Hotel XT 1.00 19.35 19.00 19.00 19.00 19.00 -1.81 501 0.10 2 111.76 93.75 19.00
533303 BF Invest. B 5.00 234.35 236.35 253.50 236.35 250.70 6.98 25908 63.83 887 21.82 367.40 168.00
532430 BF Utilities B 5.00 183.10 183.50 185.45 176.60 179.45 -1.99 41206 74.75 878 24.89 354.80 147.75
511664 BGIL Films XT 10.00 2.08 2.00 2.00 2.00 2.00 -3.85 1900 0.04 11 10.00 4.67 1.65
532930 BGR Energy B 10.00 49.00 49.00 49.25 47.60 47.80 -2.45 7039 3.39 112 11.86 109.65 44.95
530803 Bhageria Ind B 5.00 253.00 260.00 260.00 245.10 250.70 -0.91 3561 8.96 42 7.65 345.15 211.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531719 Bhagira.Chem X 10.00 492.25 491.25 507.95 483.30 485.00 -1.47 2766 13.59 15 22.04 540.00 206.00
504646 Bhagwati Aut X 10.00 123.35 121.40 121.40 121.40 121.40 -1.58 200 0.24 2 9.48 156.00 111.10
512296 Bhagy.India B 2.00 24.50 24.05 24.95 24.00 24.50 0.00 3148 0.76 9 12.07 53.90 24.00
540621 Bhagya.Propr B 2.00 26.10 25.10 25.95 25.10 25.10 -3.83 824 0.21 4 12.30 32.40 18.60
512608 Bhandari Hos B 1.00 1.71 1.75 1.75 1.66 1.70 -0.58 17501 0.30 26 4.59 2.99 1.65
500052 Bhansali Eng B 1.00 64.20 64.85 65.45 63.25 63.95 -0.39 39360 25.40 352 22.84 163.50 57.00
531862 Bharat Agri X 10.00 108.95 107.05 108.95 105.75 108.65 -0.28 4005 4.30 14 -16.34 184.00 101.00
503960 Bharat Bijle B 10.00 1073.60 1096.00 1096.00 1079.10 1079.25 0.53 286 3.11 40 14.68 1587.00 953.00
541143 Bharat Dynam B 10.00 294.80 302.50 314.20 301.70 312.10 5.87 23646 73.10 1148 13.53 392.50 224.00
500049 Bharat Elect A1 1.00 109.05 109.25 110.75 108.70 109.95 0.83 464553 509.76 1888 13.90 124.20 72.55
533228 Bharat Finan A1 10.00 883.40 898.70 909.75 883.30 887.50 0.46 29782 267.37 1127 12.64 1248.65 824.30
500493 Bharat Forge A1 2.00 442.10 443.00 445.20 437.20 439.35 -0.62 48800 215.52 919 19.09 692.50 437.20
505688 Bharat Gears B 10.00 96.45 96.30 99.90 95.00 95.40 -1.09 1654 1.59 50 7.09 209.25 94.05
524663 Bharat Immun B 10.00 7.99 7.99 7.99 7.40 7.43 -7.01 25298 1.92 89 -5.76 21.00 7.10
541096 Bharat Paren XT 10.00 199.80 190.00 190.00 190.00 190.00 -4.90 100 0.19 1 4.40 258.80 116.25
590021 Bharat Rasay B 10.00 4081.45 4019.00 4051.85 3970.00 4004.20 -1.89 85 3.41 40 15.26 8395.00 3352.10
540700 Bharat Road B 10.00 79.70 80.85 87.45 79.70 82.00 2.89 484 0.39 37 -9.32 202.00 76.10
523229 Bharat Seats X 2.00 71.65 68.65 70.80 66.75 67.80 -5.37 21884 14.97 209 9.94 209.90 65.95
539799 Bharat Wire B 10.00 34.35 34.20 35.95 34.00 34.15 -0.58 2554 0.90 33 -3.45 107.70 33.30
533499 Bharatiya Gl T 10.00 2.40 2.38 2.39 2.38 2.39 -0.42 370 0.01 2 59.75 3.62 2.11
532454 Bharti Artl A1 5.00 343.50 345.10 347.55 341.35 345.65 0.63 96495 332.23 1545 432.06 366.20 254.28
534816 Bharti Infra A1 10.00 272.55 274.95 274.95 265.80 270.15 -0.88 29961 80.74 470 20.04 333.80 241.80
526666 Bhartiya Int B 10.00 283.05 298.00 308.00 298.00 303.00 7.05 2 0.01 2 22.73 475.00 196.45
500103 BHEL A1 2.00 67.25 67.90 69.05 67.05 68.55 1.93 757107 515.07 2891 19.64 83.25 56.25
514272 Bhilwara Spn X 10.00 16.00 15.26 16.00 15.26 16.00 0.00 3035 0.48 10 2.19 16.98 6.68
533108 Bhilwara Tec X 1.00 6.30 6.30 6.98 6.30 6.98 10.79 340 0.02 5 116.33 13.88 6.15
533321 Bil Energy S T 1.00 2.89 2.75 3.01 2.75 2.77 -4.15 125049 3.45 139 6.44 6.57 0.46
526853 Bilcare XT 10.00 21.20 22.25 22.25 20.15 21.20 0.00 6147 1.30 62 -0.11 49.00 19.50
505681 Bimetal Bear X 10.00 433.60 440.00 440.00 422.30 428.00 -1.29 156 0.67 21 15.90 603.00 422.30
500059 Binani Inds. Z 10.00 18.45 17.55 17.55 17.55 17.55 -4.88 1534 0.27 18 -5.74 119.70 17.55
514215 Binny X 5.00 114.05 112.85 113.50 112.85 112.90 -1.01 411 0.46 14 -16.75 210.00 95.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
535620 Binny Mills X 10.00 52.65 47.50 47.50 47.40 47.40 -9.97 1672 0.79 15 -0.97 194.95 44.30
534535 Bio Green Pa X 10.00 4.18 4.49 4.49 3.77 4.19 0.24 27 0.00 3 18.22 7.95 2.62
532523 Biocon A1 5.00 245.80 247.20 247.65 238.90 243.10 -1.10 234290 571.26 3657 32.24 359.17 238.90
532330 Biopac (I) XT 10.00 3.98 4.16 4.16 3.79 4.16 4.52 199 0.01 5 -0.31 15.49 3.03
500060 Birla Cable B 10.00 95.60 94.55 95.00 93.00 93.35 -2.35 4796 4.51 104 5.95 230.00 74.60
500335 Birla Corp. A1 10.00 616.85 620.80 623.00 609.95 613.35 -0.57 1906 11.72 113 18.47 818.75 440.00
533006 Birla Cotsyn XT 1.00 0.08 0.08 0.08 0.08 0.08 0.00 102 0.00 2 -0.20 0.08 0.08
522105 Birla Precis X 2.00 8.86 8.31 9.19 8.20 8.49 -4.18 97088 8.34 319 5.11 20.14 7.30
532400 Birlasoft A1 2.00 90.35 90.00 90.60 88.10 89.25 -1.22 41572 37.16 532 8.45 196.36 80.30
532134 Bk of Baroda A1 2.00 116.65 117.25 118.35 115.10 116.60 -0.04 1071057 1251.54 5232 91.81 157.44 90.70
532149 Bk of India A1 10.00 84.25 84.25 85.75 83.40 84.30 0.06 580670 491.44 1738 -4.98 110.05 73.30
532525 Bk of Mahars B 10.00 15.70 15.70 16.00 15.40 15.60 -0.64 69004 10.84 231 -1.90 20.00 10.73
532719 BL Kashyap B 1.00 12.55 12.60 12.75 11.80 12.00 -4.38 7517 0.93 33 19.35 41.15 11.80
514183 Black Rose I X 1.00 63.55 64.95 65.00 62.35 64.70 1.81 36962 23.64 242 24.79 69.70 37.00
532290 BLB T 1.00 4.37 4.16 4.50 4.16 4.50 2.97 153 0.01 7 -5.84 8.25 3.50
506197 Bliss GVS Ph B 1.00 159.40 160.00 161.05 157.00 157.40 -1.25 257387 412.06 234 13.12 204.00 125.00
540073 BLS Intnl. B 1.00 108.55 108.90 108.90 104.40 106.15 -2.21 10020 10.63 120 10.34 191.00 90.95
506981 Blue Chip Tx X 10.00 94.75 89.10 89.10 89.10 89.10 -5.96 33 0.03 4 6.07 234.50 82.00
526612 Blue Dart Ex A1 10.00 2746.65 2750.00 2850.00 2720.00 2727.25 -0.71 206 5.70 79 73.87 3912.00 2600.00
500067 Blue Star A1 2.00 779.15 767.15 777.00 752.15 754.55 -3.16 2430 18.55 203 38.22 825.00 507.30
542669 BMW Inds. X 1.00 25.40 26.80 27.00 24.50 27.00 6.30 112 0.03 9 13.50 33.00 23.00
523019 BN Rathi Sec X 10.00 18.60 18.65 18.70 18.60 18.60 0.00 1714 0.32 7 8.09 45.00 17.80
500069 BNK Capital X 10.00 85.50 85.25 88.30 85.25 88.30 3.27 618 0.53 4 6.50 154.00 80.25
524370 Bodal Chem. B 2.00 105.35 105.10 106.70 104.55 105.05 -0.28 16636 17.59 225 8.98 140.40 89.70
539122 Bodhtree Con X 10.00 36.30 35.25 36.15 34.70 35.55 -2.07 10370 3.68 39 8.73 76.00 28.50
501425 Bombay Burma A1 2.00 1058.65 1059.30 1078.60 1025.10 1029.15 -2.79 5730 60.15 581 -364.95 2113.85 1025.10
501430 Bombay Cycle X 10.00 1891.05 1800.00 1905.00 1800.00 1849.20 -2.21 27 0.49 13 15.03 3300.00 1600.00
500020 Bombay Dyein A1 2.00 109.85 110.90 112.00 105.45 106.30 -3.23 216571 236.40 1847 1.79 284.00 82.35
532678 Bombay Rayon T 10.00 7.30 6.94 7.50 6.94 7.18 -1.64 3445 0.25 16 -0.14 27.10 5.78
502219 Borosil Glas B 1.00 171.35 168.30 178.60 164.15 172.55 0.70 46355 78.98 1490 33.97 397.90 164.15
500530 Bosch A1 10.00 16548.55 16480.00 16525.00 16340.00 16442.40 -0.64 384 63.14 196 30.34 22400.00 16340.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500547 BPCL A1 10.00 377.40 378.00 386.70 376.50 385.70 2.20 98996 379.47 1243 11.73 428.80 239.00
500074 BPL B 10.00 22.20 23.50 23.50 21.90 22.05 -0.68 27059 6.10 187 116.05 62.00 19.10
505690 Brady Morris X 10.00 38.00 36.10 36.10 36.10 36.10 -5.00 23 0.01 3 3.92 60.00 36.10
535693 Brahmap.Infr X 10.00 23.00 23.00 23.00 23.00 23.00 0.00 100 0.02 4 4.79 30.85 19.00
530207 Brawn Biotec XT 10.00 35.95 34.20 34.20 34.20 34.20 -4.87 130 0.04 4 7.72 53.90 30.30
532929 Brigade Entp B 10.00 245.25 244.10 244.10 239.65 239.80 -2.22 1443 3.48 33 13.61 267.65 157.10
526731 Bright Bros. X 10.00 63.55 65.00 68.00 64.00 64.00 0.71 3350 2.18 8 18.18 98.90 57.55
532368 Brightcom Gr T 2.00 4.88 5.12 5.12 5.12 5.12 4.92 127976 6.55 63 0.60 7.47 2.25
532113 Brijlax. Le. X 10.00 1.30 1.28 1.28 1.28 1.28 -1.54 21 0.00 3 8.00 4.42 1.28
500825 Britannia A1 1.00 2898.90 2899.90 2899.90 2860.10 2868.10 -1.06 18392 529.16 1266 59.45 3472.05 2610.02
533543 Brooks Lab. B 10.00 45.50 44.40 45.60 42.35 42.45 -6.70 6201 2.69 82 -4.64 96.15 38.10
532123 BSEL Infra. B 10.00 1.51 1.59 1.59 1.51 1.51 0.00 2269 0.03 11 -0.62 4.18 1.38
540008 BSL Sensex B 10.00 400.00 430.00 430.00 430.00 430.00 7.50 40 0.17 2 -- 430.00 291.00
542206 BT Syndicate X 1.00 17.85 17.95 17.95 17.95 17.95 0.56 4 0.00 1 56.09 18.60 8.50
532931 Burnpur Ceme T 10.00 2.24 2.25 2.25 2.13 2.13 -4.91 3277 0.07 10 -1.45 7.18 2.13
517421 Butterfly G B 10.00 163.80 163.75 165.35 160.25 162.30 -0.92 1071 1.74 71 30.34 394.70 153.70
531373 Byke Hosp. B 10.00 23.55 24.50 24.90 23.25 23.35 -0.85 5424 1.31 94 18.53 168.00 21.50