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 20/09/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508136 B&A X 10.00 133.50 127.20 140.00 127.20 140.00 4.87 826 1.10 13 46.67 230.00 110.00
531268 B2B Software XT 10.00 7.68 7.68 8.05 7.68 7.74 0.78 220 0.02 3 23.45 15.22 4.13
532380 Baba Arts X 1.00 2.70 2.85 3.10 2.40 2.71 0.37 67786 1.78 46 11.78 4.63 2.06
532507 BAG Films B 2.00 1.68 1.69 1.73 1.61 1.69 0.60 397628 6.76 174 5.28 5.55 1.61
511724 Baid Leasing X 10.00 43.00 43.80 43.85 39.90 42.60 -0.93 1919 0.81 21 5.45 299.00 38.95
532977 Bajaj Auto A1 10.00 2738.50 2733.60 3012.35 2724.65 2928.10 6.92 88353 2572.62 6745 17.30 3145.55 2400.00
533229 Bajaj Consm. A1 1.00 250.00 250.25 264.00 249.85 258.50 3.40 13525 35.07 1606 16.51 464.80 240.05
500031 Bajaj Elec. A1 2.00 376.50 379.25 405.00 372.00 400.30 6.32 19238 75.48 1665 28.49 587.75 338.85
500034 Bajaj Fin. A1 2.00 3362.85 3376.00 3748.00 3284.00 3705.60 10.19 369787 13154.89 24208 49.35 3761.35 1912.00
532978 Bajaj Finser A1 5.00 7185.15 7201.00 7793.90 7101.55 7697.10 7.13 47144 3542.48 6645 37.82 8577.05 4960.00
539872 Bajaj Health B 10.00 177.00 170.05 181.00 170.05 173.25 -2.12 232 0.41 8 31.85 265.00 170.00
500032 Bajaj Hind.S B 1.00 7.26 7.25 7.35 7.02 7.11 -2.07 216363 15.48 384 9.48 12.10 5.05
500490 Bajaj Holdg. A1 10.00 3152.05 3195.70 3327.50 3117.40 3230.60 2.49 3429 111.08 1142 11.96 3799.00 2203.65
507944 Bajaj Steel X 10.00 207.30 207.30 246.00 205.05 233.70 12.74 5144 11.79 138 2.91 448.00 160.50
524824 Bal Pharma B 10.00 41.25 40.60 41.90 40.00 40.95 -0.73 3887 1.60 228 29.25 102.00 33.10
530999 Balaji Amine B 2.00 279.90 272.25 296.95 272.00 279.50 -0.14 4559 12.98 440 8.69 540.60 210.00
532382 Balaji Tele. B 2.00 52.90 52.65 56.45 52.65 55.15 4.25 1630 0.90 78 -4.96 110.75 44.85
513142 Balasore All XT 5.00 14.40 14.40 14.40 13.68 13.68 -5.00 29220 4.00 78 -3.39 40.15 8.92
502355 Balkrish Ind A1 2.00 740.10 740.00 813.55 737.65 793.25 7.18 55668 436.65 1601 21.07 1189.25 682.65
539251 Balkrishna P B 10.00 32.90 34.05 34.25 32.15 33.00 0.30 9665 3.23 154 -0.87 65.60 15.05
500102 Ballarpur In B 2.00 0.56 0.56 0.58 0.54 0.56 0.00 1424149 7.86 190 -0.08 8.63 0.54
532485 Balmer Law.I B 10.00 386.30 386.30 390.80 374.00 388.25 0.50 14248 54.47 444 11.28 459.80 361.00
523319 Balmer Lawri B 10.00 167.40 169.70 172.45 165.75 171.40 2.39 27799 47.32 791 10.99 213.00 160.00
500038 Balrampur Ch A1 1.00 155.10 155.65 161.90 152.00 160.75 3.64 255075 399.86 3101 5.86 167.00 66.00
520127 Balurgh.Tech XT 10.00 8.40 8.80 8.82 8.80 8.82 5.00 2674 0.24 9 14.00 8.82 3.05
519295 Bambino Agro X 10.00 130.05 127.00 145.00 127.00 134.20 3.19 1439 1.97 37 20.27 217.30 124.00
531591 Bampsl Secur XT 10.00 1.00 1.00 1.00 1.00 1.00 0.00 210 0.00 2 -10.00 1.96 0.95
500039 Banco Prod. B 2.00 106.55 105.60 112.20 105.60 110.70 3.89 7388 8.11 1101 11.68 219.40 91.00
541153 Bandhan Bank A1 10.00 443.85 445.15 524.45 445.15 496.80 11.93 148531 725.04 8600 27.30 635.54 369.15
532946 Bang Oversea B 10.00 28.65 29.20 30.00 26.00 29.90 4.36 20018 5.90 134 5.42 63.40 26.00
539120 Bangalore FF X 10.00 13.91 14.60 14.60 14.60 14.60 4.96 450 0.07 3 7.68 22.45 13.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590106 Bank BeES B 10.00 2730.00 2745.00 3010.33 2740.55 2956.81 8.31 2095 59.95 287 -- 3231.80 2466.30
500041 Bann.Aman.Sg B 10.00 1249.25 1343.95 1343.95 1214.15 1251.50 0.18 58 0.72 19 19.99 1946.00 1046.60
532674 Bann.Aman.Sp B 10.00 137.15 137.00 144.00 137.00 137.50 0.26 503 0.70 21 11.54 228.95 109.00
503722 Banswara Syn B 10.00 72.55 70.15 71.05 70.10 71.05 -2.07 105 0.07 3 4.47 104.00 50.00
532916 Barak Valley T 10.00 14.80 14.45 14.45 14.45 14.45 -2.36 1000 0.14 2 -32.11 19.55 13.50
513502 Baroda Extr. XT 1.00 0.30 0.29 0.29 0.29 0.29 -3.33 2369 0.01 1 -2.64 0.40 0.20
532694 Bartronics T 10.00 2.35 2.44 2.44 2.24 2.25 -4.26 1276 0.03 15 -0.13 8.50 2.20
524687 Basant Agro X 1.00 3.29 3.74 3.75 3.25 3.37 2.43 13147 0.44 38 4.21 5.95 2.75
500042 BASF A1 10.00 982.00 991.00 1044.00 990.00 1022.75 4.15 1558 15.91 364 67.60 1889.90 973.70
500043 Bata (I) A1 5.00 1529.70 1529.00 1649.00 1509.80 1624.60 6.20 217794 3501.51 3782 60.01 1649.00 833.50
522004 Batliboi X 5.00 9.40 9.21 10.25 9.21 9.99 6.28 6864 0.68 45 -199.80 18.00 8.50
506285 Bayer CropSc A1 10.00 3268.50 3268.70 3488.00 3267.00 3396.20 3.91 3844 130.52 2190 77.88 4474.75 2952.00
537766 BC Power Con B 2.00 10.13 9.93 10.29 9.93 10.09 -0.39 2417 0.24 12 32.55 51.20 9.60
524332 BCL X 10.00 83.55 85.00 85.00 76.10 81.15 -2.87 26430 21.56 211 3.69 136.00 57.05
539621 BCL Enterp. X 10.00 18.30 18.45 18.45 18.00 18.00 -1.64 4709 0.86 63 43.90 26.40 13.80
524828 BDH Inds. XT 10.00 67.40 68.45 69.25 68.00 68.50 1.63 7372 5.04 21 6.95 80.45 52.35
539447 Beardsell B 2.00 11.99 11.02 11.64 11.02 11.57 -3.50 45 0.01 5 -28.93 35.00 10.60
533270 Bedmutha Ind B 10.00 12.26 12.20 12.60 12.20 12.23 -0.24 1766 0.22 12 -0.41 27.30 10.50
539018 Beekay Steel X 10.00 252.85 245.05 275.00 245.05 270.30 6.90 7186 18.63 67 5.44 440.00 200.00
539399 Bella Casa F T 10.00 125.00 130.00 131.00 118.75 131.00 4.80 39 0.05 7 16.67 181.00 105.10
500048 BEML A1 10.00 815.40 822.00 859.65 818.00 836.20 2.55 47642 399.52 2037 27.43 1034.35 521.00
509438 Benares Hotl XT 10.00 1292.45 1324.00 1348.90 1301.50 1318.00 1.98 148 1.95 25 19.38 1668.00 1140.35
533095 Bengal &Assm B 10.00 1351.00 1370.95 1371.00 1340.00 1345.05 -0.44 1269 17.21 88 31.71 2160.00 1160.00
532230 Bengal Tea X 10.00 22.60 22.60 22.60 22.60 22.60 0.00 413 0.09 3 -21.73 57.20 21.85
509480 Berger Paint A1 1.00 366.05 365.70 400.80 362.45 399.55 9.15 156752 602.85 2813 71.99 400.80 260.55
524606 Beryl Drugs X 10.00 4.98 5.22 5.22 5.22 5.22 4.82 3550 0.19 10 3.68 13.20 3.60
533303 BF Invest. B 5.00 271.10 269.75 288.60 269.75 278.60 2.77 7589 21.34 376 23.31 340.40 168.00
532430 BF Utilities B 5.00 163.25 164.00 174.70 162.45 171.45 5.02 69785 118.36 2199 32.41 310.10 145.50
511664 BGIL Films XT 10.00 1.21 1.16 1.16 1.16 1.16 -4.13 505 0.01 1 116.00 4.67 1.11
532930 BGR Energy B 10.00 34.65 35.00 36.60 34.70 35.65 2.89 10577 3.79 336 5.69 73.25 32.30
511501 Bha Bhu Fin X 10.00 14.80 15.30 15.50 15.30 15.45 4.39 157 0.02 7 11.36 21.70 13.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530803 Bhageria Ind B 5.00 118.75 117.65 124.75 117.65 120.25 1.26 5282 6.40 166 7.42 167.47 95.00
531719 Bhagira.Chem X 10.00 364.95 360.30 393.30 360.30 377.60 3.47 41746 151.77 31 13.26 540.00 351.10
512296 Bhagy.India B 2.00 19.80 19.55 20.00 19.55 20.00 1.01 625 0.12 3 11.11 37.90 17.50
540621 Bhagya.Propr B 2.00 20.75 20.75 22.30 20.75 21.25 2.41 249 0.05 19 8.64 32.40 18.14
512608 Bhandari Hos B 1.00 1.30 1.21 1.30 1.21 1.30 0.00 5770 0.07 10 3.42 2.54 1.20
500052 Bhansali Eng B 1.00 59.35 59.75 63.45 58.00 60.00 1.10 179523 109.77 1945 19.23 148.90 49.10
531862 Bharat Agri X 10.00 106.15 109.50 109.85 104.00 107.55 1.32 9947 10.61 87 -15.77 133.40 101.00
503960 Bharat Bijle B 10.00 870.00 870.50 916.00 870.50 907.55 4.32 529 4.81 72 13.02 1402.35 841.00
541143 Bharat Dynam B 10.00 281.80 284.70 292.00 282.05 288.60 2.41 3545 10.20 246 13.02 349.00 224.00
500049 Bharat Elect A1 1.00 104.30 105.50 110.90 103.75 108.10 3.64 2519024 2708.92 7306 13.50 117.45 72.55
500493 Bharat Forge A1 2.00 394.00 398.00 448.10 388.65 424.50 7.74 351074 1480.43 7443 19.55 653.54 378.00
505688 Bharat Gears B 10.00 67.50 74.40 74.40 67.00 70.65 4.67 2542 1.77 106 31.54 183.57 54.15
524663 Bharat Immun B 10.00 6.51 6.55 7.40 6.50 7.02 7.83 11740 0.80 72 -3.69 17.95 5.50
541096 Bharat Paren XT 10.00 188.00 182.00 184.00 182.00 182.00 -3.19 481 0.88 9 4.22 258.80 160.00
590021 Bharat Rasay B 10.00 5176.30 5250.00 5429.55 5249.95 5410.70 4.53 423 22.62 163 17.93 7434.10 3352.10
540700 Bharat Road B 10.00 70.45 70.00 70.00 68.40 68.70 -2.48 979 0.68 87 -7.81 164.90 60.70
523229 Bharat Seats X 2.00 59.80 59.95 71.75 59.10 70.60 18.06 58805 40.62 543 12.26 164.00 51.00
539799 Bharat Wire B 10.00 28.95 31.50 31.50 28.20 29.00 0.17 2935 0.85 17 -2.25 90.85 26.80
533499 Bharatiya Gl T 10.00 1.40 1.33 1.47 1.33 1.47 5.00 1052 0.02 5 36.75 3.10 0.93
532454 Bharti Artl A1 5.00 337.70 339.35 364.65 335.10 355.90 5.39 493968 1736.32 5996 -71.47 378.75 254.28
534816 Bharti Infra A1 10.00 249.60 250.55 263.00 249.25 259.40 3.93 178984 460.02 3128 17.49 333.80 238.70
524534 Bhaskar Agro XT 10.00 15.70 15.05 15.55 15.05 15.50 -1.27 76 0.01 3 18.67 34.70 15.05
500103 BHEL A1 2.00 47.45 47.75 51.25 46.65 50.10 5.58 2281855 1124.18 5642 20.70 78.75 46.65
514272 Bhilwara Spn X 10.00 11.91 11.35 11.58 11.32 11.32 -4.95 155 0.02 5 1.44 17.70 6.68
533108 Bhilwara Tec X 1.00 4.89 4.97 5.14 4.20 5.10 4.29 2134 0.10 19 85.00 11.80 4.10
506027 Bhoruka Alum XT 10.00 0.62 0.59 0.59 0.59 0.59 -4.84 100 0.00 1 -5.36 0.91 0.49
540061 Bigbloc Cons B 10.00 27.60 29.70 29.70 24.85 26.80 -2.90 48 0.01 9 45.42 74.30 22.15
500058 Bihar Sponge XT 10.00 0.70 0.70 0.70 0.67 0.69 -1.43 12740 0.09 15 -69.00 1.30 0.60
533321 Bil Energy S T 1.00 1.24 1.30 1.30 1.18 1.25 0.81 9754 0.12 18 2.98 6.57 0.47
526853 Bilcare X 10.00 23.68 23.69 24.75 22.50 23.62 -0.25 20499 4.78 110 -0.14 40.00 12.30
505681 Bimetal Bear X 10.00 321.00 315.05 329.60 315.00 320.00 -0.31 421 1.34 29 16.41 590.00 298.14
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500059 Binani Inds. B 10.00 12.73 12.45 13.24 12.16 13.03 2.36 8698 1.11 28 -4.26 106.40 10.50
514215 Binny X 5.00 110.00 112.00 113.75 101.35 107.65 -2.14 6599 7.16 32 -16.02 179.50 75.00
535620 Binny Mills X 10.00 30.00 30.00 30.00 28.50 30.00 0.00 1527 0.46 10 -0.62 135.00 23.80
532523 Biocon A1 5.00 227.30 228.05 232.80 223.55 228.00 0.31 187880 429.23 1943 27.57 359.17 211.30
532330 Biopac (I) XT 10.00 2.72 2.85 2.85 2.59 2.85 4.78 6758 0.18 16 -0.23 10.68 2.10
500060 Birla Cable B 10.00 49.95 50.55 54.00 49.75 52.20 4.50 17210 8.93 177 4.29 230.00 38.10
500335 Birla Corp. A1 10.00 551.25 564.00 601.00 564.00 594.35 7.82 2873 16.79 298 14.65 731.45 440.00
533006 Birla Cotsyn XT 1.00 0.08 0.08 0.08 0.08 0.08 0.00 6308 0.01 4 -0.20 0.08 0.08
533408 Birla Gold G E 10.00 3451.00 3410.01 3410.01 3410.01 3410.01 -1.19 6 0.20 6 -- 3790.00 2775.00
522105 Birla Precis X 2.00 7.50 7.35 7.85 7.13 7.54 0.53 16159 1.21 76 6.28 20.14 6.43
532400 Birlasoft A1 2.00 66.75 66.75 76.75 66.00 74.85 12.13 143074 101.75 1128 8.14 182.07 57.40
532134 Bk of Baroda A1 2.00 94.55 94.75 102.70 90.90 100.25 6.03 4497203 4363.78 14622 62.66 143.60 89.10
532149 Bk of India A1 10.00 63.35 63.70 69.65 62.00 68.65 8.37 1876110 1237.32 4095 -4.17 110.05 61.40
532525 Bk of Mahars B 10.00 11.88 11.91 12.25 11.91 12.00 1.01 174852 21.03 375 -1.95 20.00 10.73
539043 BKM Inds. B 1.00 1.08 1.03 1.09 1.03 1.08 0.00 5061 0.05 11 -0.13 15.95 1.00
532719 BL Kashyap B 1.00 11.14 11.68 11.68 10.63 11.65 4.58 9743 1.09 41 -194.17 35.35 7.25
514183 Black Rose I X 1.00 60.60 62.05 63.60 62.05 63.60 4.95 67738 43.06 283 20.52 69.70 37.20
506197 Bliss GVS Ph B 1.00 107.15 110.50 110.50 101.10 104.40 -2.57 32814 34.84 896 8.94 197.00 73.90
526225 Bloom Dekor X 10.00 8.97 8.60 8.60 8.60 8.60 -4.12 500 0.04 2 -1.06 27.50 7.60
531175 BLS Infotech XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 1001 0.00 2 -- 0.20 0.19
540073 BLS Intnl. B 1.00 80.10 80.55 86.05 80.55 82.25 2.68 1467 1.22 48 9.06 149.80 64.85
506981 Blue Chip Tx X 10.00 80.00 73.00 84.50 73.00 80.05 0.06 1422 1.16 28 4.69 183.90 65.25
526612 Blue Dart Ex A1 10.00 2229.75 2190.00 2331.90 2150.10 2299.60 3.13 1037 23.36 313 77.85 3650.00 2150.10
500067 Blue Star A1 2.00 720.20 726.00 834.15 723.90 781.35 8.49 9329 72.81 1321 42.93 834.15 507.30
542669 BMW Inds. X 1.00 18.02 18.02 18.02 18.02 18.02 0.00 40 0.01 4 12.51 33.00 14.80
523019 BN Rathi Sec X 10.00 19.05 19.30 19.40 19.10 19.35 1.57 315 0.06 9 7.56 32.90 16.05
500069 BNK Capital X 10.00 71.25 74.70 74.70 74.70 74.70 4.84 30 0.02 1 7.71 138.60 63.75
530809 BNR Udyog XT 10.00 18.75 19.10 19.10 19.10 19.10 1.87 10 0.00 1 -13.64 25.50 11.28
524370 Bodal Chem. B 2.00 75.05 75.45 81.00 74.65 79.95 6.53 36090 28.75 589 7.40 139.25 63.00
539122 Bodhtree Con X 10.00 43.15 44.00 44.75 41.80 43.35 0.46 4537 1.97 55 13.02 71.80 28.50
501425 Bombay Burma A1 2.00 1093.75 1100.00 1290.90 1086.10 1277.80 16.83 114138 1383.36 10490 -384.88 1688.15 740.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
501430 Bombay Cycle X 10.00 945.30 990.00 990.00 980.00 983.00 3.99 5 0.05 4 15.12 1515.00 815.67
500020 Bombay Dyein A1 2.00 81.90 82.60 91.00 81.45 88.00 7.45 831744 724.10 9238 1.33 232.00 60.75
509470 Bombay Oxyge X 100.00 14678.30 13944.40 13944.40 13944.40 13944.40 -5.00 2 0.28 2 26.61 29700.00 13944.40
532678 Bombay Rayon B 10.00 6.23 6.04 6.54 6.04 6.46 3.69 7926 0.51 25 -0.11 19.20 4.73
502219 Borosil Glas B 1.00 171.35 172.65 177.55 165.75 172.80 0.85 24431 42.09 636 32.67 309.75 112.55
500530 Bosch A1 10.00 13476.15 13547.05 14376.05 13402.50 14045.05 4.22 1992 278.54 843 28.62 20716.20 12698.80
536965 BP Capital XT 10.00 9.11 8.66 8.66 8.66 8.66 -4.94 1 0.00 1 -13.12 16.61 8.58
500547 BPCL A1 10.00 379.60 377.80 436.50 372.75 403.65 6.34 1336812 5435.18 13556 14.81 436.50 239.00
500074 BPL B 10.00 20.80 21.45 21.90 21.05 21.40 2.88 28670 6.15 210 -2140.00 49.80 13.65
535693 Brahmap.Infr XT 10.00 25.00 26.00 26.00 26.00 26.00 4.00 100 0.03 1 5.42 29.45 18.25
530207 Brawn Biotec XT 10.00 30.50 29.15 29.15 29.15 29.15 -4.43 63 0.02 2 5.87 46.10 26.80
532929 Brigade Entp B 10.00 191.05 190.00 196.10 185.40 193.90 1.49 11801 22.49 1000 18.17 206.25 104.73
526731 Bright Bros. X 10.00 63.90 69.60 69.60 60.00 61.15 -4.30 4017 2.48 24 7.63 91.35 46.00
532368 Brightcom Gr B 2.00 3.72 3.71 3.86 3.59 3.75 0.81 167684 6.18 97 0.44 7.47 2.25
532113 Brijlax. Le. X 10.00 0.92 0.92 0.92 0.92 0.92 0.00 1850 0.02 12 4.84 4.42 0.91
500825 Britannia A1 1.00 2621.75 2638.05 2883.90 2602.80 2866.95 9.35 63423 1771.73 7039 59.80 3317.00 2302.00
533543 Brooks Lab. B 10.00 36.05 35.00 39.80 35.00 37.30 3.47 21313 8.01 186 -4.08 79.85 27.05
532123 BSEL Infra. T 10.00 1.12 1.07 1.10 1.07 1.07 -4.46 8985 0.10 13 -0.37 3.15 0.88
514045 BSL B 10.00 31.85 31.50 31.50 31.50 31.50 -1.10 500 0.16 209 -41.45 54.90 22.00
542206 BT Syndicate X 1.00 8.50 8.50 9.10 8.50 9.10 7.06 290476 25.98 154 75.83 10.40 4.72
532931 Burnpur Ceme T 10.00 1.45 1.40 1.52 1.40 1.52 4.83 13068 0.20 17 -1.30 4.90 0.95
517421 Butterfly G B 10.00 154.35 154.95 166.00 153.70 160.10 3.73 1957 3.14 142 27.27 327.00 141.00
531373 Byke Hosp. B 10.00 22.25 22.00 24.00 22.00 22.50 1.12 6021 1.38 279 56.25 96.90 14.80