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
D Companies Traded as on 18/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 19.40 19.80 19.90 17.25 19.40 0.00 502 0.09 25 7.52 28.00 11.30
533146 D-Link B 2.00 84.75 83.40 85.00 82.40 82.60 -2.54 4763 3.96 61 12.46 97.15 62.15
500096 Dabur (I) A1 1.00 400.80 399.00 399.00 382.50 387.85 -3.23 179795 695.92 3494 47.47 490.70 357.10
526821 Dai-Ichi Kar X 10.00 245.45 236.00 250.95 233.00 240.00 -2.22 3298 7.95 37 -14.16 384.90 158.00
530825 Daikaffil Ch X 10.00 27.90 25.15 29.10 25.15 28.85 3.41 281 0.08 14 7.25 81.80 25.15
500097 Dalmia B.Sug B 2.00 104.45 103.00 107.40 103.00 105.05 0.57 15381 16.17 223 4.54 136.00 46.00
542216 Dalmia Bhart B 2.00 1105.70 1098.75 1115.00 1081.55 1098.35 -0.66 11702 128.59 1331 69.04 1220.00 903.00
521220 Damodar Inds B 5.00 34.75 35.00 36.45 32.90 34.15 -1.73 2646 0.89 31 9.08 59.40 32.90
540361 Danube Indus XT 10.00 6.37 6.10 6.32 6.10 6.32 -0.78 1248 0.08 10 31.60 6.95 1.15
539770 Darjeel.Rope X 10.00 96.95 97.20 97.50 96.90 97.20 0.26 45899 44.63 32 33.63 112.40 32.80
539884 Darshan Orna B 10.00 38.65 38.55 40.55 38.55 40.55 4.92 5122 2.06 77 270.33 111.60 25.00
532528 Datamatics B 5.00 98.90 99.90 100.00 97.25 98.30 -0.61 4294 4.25 61 6.86 154.40 82.00
533151 DB Corp. A1 10.00 192.85 190.60 190.90 190.00 190.75 -1.09 258 0.49 30 12.18 287.00 152.85
533160 DB Realty B 10.00 13.14 14.35 14.35 12.35 13.09 -0.38 23638 3.11 172 -12.83 43.10 11.90
532772 DCB Bank A1 10.00 227.15 226.00 228.00 221.10 222.20 -2.18 69418 155.88 967 21.16 242.50 139.50
502820 DCM B 10.00 32.05 31.10 32.50 31.10 31.95 -0.31 1082 0.34 25 -319.50 56.71 30.70
523369 DCM Shr.Ind X 10.00 180.50 183.00 184.70 170.00 173.00 -4.16 5819 10.21 116 4.09 239.00 125.05
523367 DCM Shriram A1 2.00 482.70 482.70 497.00 474.25 483.20 0.10 9065 43.98 498 8.48 637.00 273.35
500117 DCW B 2.00 16.35 16.45 16.70 16.15 16.35 0.00 21761 3.59 87 -86.05 29.15 13.15
590031 De Nora (I) B 10.00 235.55 229.90 237.00 229.75 235.95 0.17 1451 3.43 23 78.91 362.60 220.20
505703 Deccan Bear. XT 10.00 7.20 6.84 6.84 6.84 6.84 -5.00 5 0.00 1 -2.99 31.05 6.84
502137 Deccan Cem. B 5.00 394.00 400.00 400.00 391.50 391.50 -0.63 2 0.01 2 11.90 514.00 326.20
512068 Deccan Gold X 1.00 22.70 23.00 23.00 22.25 22.40 -1.32 24530 5.56 78 -86.15 51.45 20.25
542248 Deccan Healt M 10.00 99.50 97.00 97.00 96.40 96.40 -3.12 2400 2.32 2 -- 141.80 76.35
531989 Deccan Polyp XT 10.00 2.75 2.75 2.75 2.75 2.75 0.00 20 0.00 1 0.88 3.01 2.73
532760 Deep Indust. B 10.00 151.15 150.50 151.55 144.00 146.05 -3.37 5398 8.02 123 7.84 176.00 79.10
500645 Deepak Fert. A1 10.00 127.75 127.50 127.90 125.00 125.65 -1.64 8508 10.72 209 15.69 290.05 104.80
506401 Deepak Nitr. A1 2.00 271.35 270.10 278.40 265.00 276.70 1.97 29695 81.24 709 27.34 337.55 204.60
514030 Deepak Spinn X 10.00 90.10 90.25 90.25 90.20 90.20 0.11 106 0.10 2 4.72 104.00 68.10
539455 Deepti Alloy XT 10.00 20.95 20.00 20.75 20.00 20.75 -0.95 500 0.10 2 -129.69 31.00 20.00
532848 Delta Corp A1 1.00 188.75 189.15 191.05 187.25 190.40 0.87 50098 94.86 641 26.23 282.10 155.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539596 Delta Indl.R XT 10.00 4.17 4.09 4.09 4.09 4.09 -1.92 447 0.02 2 -15.73 9.26 4.09
504240 Delton Cable XT 10.00 20.10 19.15 19.15 19.10 19.10 -4.98 450 0.09 2 0.33 26.00 12.01
533137 Den Networks B 10.00 52.85 52.35 52.35 51.60 51.75 -2.08 465 0.24 10 -8.91 91.00 45.10
537536 Denis Chem L X 10.00 52.35 53.00 53.15 51.00 51.55 -1.53 386 0.20 10 11.28 99.90 50.00
539197 Devhari Exp. XT 1.00 5.57 5.30 5.49 5.30 5.30 -4.85 49008 2.60 20 176.67 9.22 3.23
511072 Dewan H.Fin. A1 10.00 76.50 75.20 75.20 62.55 65.05 -14.97 5550092 3908.92 22823 1.36 690.00 62.55
519588 DFM Foods B 2.00 251.05 252.95 252.95 248.20 248.20 -1.14 16 0.04 3 37.95 299.00 176.55
538715 Dhabriya Pol X 10.00 56.65 55.00 56.00 54.00 56.00 -1.15 1200 0.66 6 10.89 125.00 47.20
500119 Dhampur Sugr B 10.00 196.05 196.90 201.60 192.00 194.95 -0.56 51408 100.93 963 5.16 252.20 72.00
531923 Dhampure Sp. X 10.00 15.42 14.65 14.65 14.65 14.65 -4.99 301 0.04 3 33.30 21.30 8.56
531043 Dhan Jeevan XT 10.00 11.10 11.10 11.10 11.10 11.10 0.00 450 0.05 1 92.50 29.00 10.51
532180 Dhanlaxmi Bk B 10.00 17.15 17.05 17.15 16.70 16.90 -1.46 14757 2.50 61 36.74 21.25 10.80
521151 Dhanlxmi Fab X 10.00 28.50 29.90 29.90 27.10 27.10 -4.91 104 0.03 4 4.00 37.50 21.35
507717 Dhanuka Agri B 2.00 379.50 381.15 388.95 380.00 380.95 0.38 567 2.16 33 16.11 617.00 355.00
540268 Dhanvarsha F X 10.00 61.50 62.00 62.00 58.50 58.50 -4.88 1039 0.63 12 17.84 94.35 29.80
506405 Dharamsi Mor X 10.00 152.30 151.00 153.00 148.10 148.90 -2.23 5149 7.79 72 8.06 209.90 101.60
507442 Dharani Sug B 10.00 9.70 9.50 10.48 8.26 9.08 -6.39 3909 0.35 29 -0.20 18.80 8.26
526971 Dhoot I.Fin. X 10.00 26.60 28.90 29.55 27.95 29.05 9.21 2236 0.65 24 16.79 59.00 23.90
531306 DHP India X 10.00 581.60 585.00 585.00 581.00 584.50 0.50 355 2.07 15 13.60 620.00 436.15
541302 Dhruv Consul M 10.00 33.00 34.00 34.00 33.00 33.00 0.00 6000 2.02 3 15.35 53.00 28.50
533336 Dhunseri Inv B 10.00 244.85 246.00 247.75 246.00 247.65 1.14 19 0.05 3 12.71 410.80 231.60
538902 Dhunseri Tea B 10.00 202.00 200.00 206.75 199.65 199.65 -1.16 41 0.08 5 102.91 344.80 199.00
523736 Dhunseri Ven B 10.00 88.00 88.05 89.25 87.00 87.20 -0.91 1891 1.66 35 6.01 128.40 78.00
508860 Diamant Infr XT 2.00 0.47 0.45 0.45 0.45 0.45 -4.26 2339 0.01 3 -1.45 1.05 0.45
500120 Diamines&Chm X 10.00 115.85 118.00 121.70 117.20 117.45 1.38 4554 5.40 73 8.75 215.95 77.80
530959 Diana Tea Co X 5.00 11.00 11.50 11.75 11.00 11.20 1.82 2575 0.28 16 -14.18 22.95 10.00
500089 DIC India B 10.00 329.50 323.10 333.75 321.00 323.85 -1.71 72 0.23 14 -166.08 480.00 311.50
542685 Digicontent T 2.00 2.00 16.00 16.00 15.20 15.20 660.00 2297 0.36 14 -7.52 16.00 15.20
539979 Digjam T 10.00 2.69 2.75 2.75 2.56 2.56 -4.83 13211 0.34 31 -0.55 7.95 2.56
540151 Diksat Trans M 10.00 115.95 115.95 115.95 115.95 115.95 0.00 1500 1.74 1 891.92 119.00 98.25
542155 Diksha Green M 10.00 20.45 19.45 19.45 19.45 19.45 -4.89 10000 1.95 2 34.73 83.00 19.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506414 DIL X 5.00 882.90 889.00 894.45 860.00 887.75 0.55 1565 13.66 116 7.38 1125.00 616.00
540789 Diligent Med B 1.00 0.70 0.67 0.67 0.67 0.67 -4.29 500 0.00 1 -0.14 8.70 0.67
540047 Dilip Build. A1 10.00 438.35 447.00 448.00 429.20 433.30 -1.15 24093 105.14 979 30.13 915.75 311.55
526927 Dion Global XT 10.00 3.80 3.61 3.61 3.61 3.61 -5.00 2260 0.08 14 -0.03 21.50 3.10
500068 Disa India X 10.00 5800.00 5890.00 5934.00 5725.00 5880.00 1.38 36 2.10 13 30.69 6500.00 5026.20
532839 Dish TV A1 1.00 28.70 28.60 29.85 25.85 27.10 -5.57 1869402 527.39 2995 -4.36 74.30 19.25
540701 Dishman Carb A1 2.00 232.80 231.70 233.45 222.00 224.20 -3.69 13655 31.01 609 17.21 314.65 180.35
532488 Divi's Lab A1 2.00 1542.20 1540.50 1551.50 1525.50 1542.90 0.05 15027 231.50 722 30.74 1769.00 994.95
538432 Divinus Fab. XT 10.00 23.60 23.70 23.70 23.55 23.70 0.42 18014 4.27 31 263.33 144.00 15.55
526315 Divya.Granit X 10.00 76.60 76.60 80.40 76.60 79.85 4.24 8 0.01 4 15.94 117.75 62.70
540699 Dixon Tech B 10.00 2171.80 2194.15 2200.00 2178.00 2188.15 0.75 157 3.43 73 39.14 3075.25 1894.00
532868 DLF A1 2.00 172.90 173.00 175.45 170.00 173.25 0.20 495510 858.51 2795 30.72 223.40 141.20
505526 Dolat Inv. X 1.00 40.25 40.05 40.95 38.30 39.55 -1.74 46268 18.47 158 13.78 92.25 20.60
542013 Dolfin Rubbr M 10.00 32.50 33.20 35.75 33.20 35.75 10.00 4000 1.38 2 20.08 85.10 26.00
541403 Dollar Inds. B 2.00 232.20 232.00 240.00 230.00 231.90 -0.13 1117 2.59 63 17.48 380.00 225.15
526504 Dolphin Medi XT 10.00 1.14 1.14 1.14 1.14 1.14 0.00 50 0.00 1 -1.70 1.55 0.56
522261 Dolphin Off. B 10.00 35.15 36.00 36.00 32.80 32.90 -6.40 7880 2.66 68 4.19 76.70 32.80
512519 Donear Inds. B 2.00 34.15 34.30 35.15 34.00 34.00 -0.44 3116 1.07 26 12.45 48.90 30.00
533176 DQ Entertain B 10.00 4.20 4.00 4.15 3.78 3.82 -9.05 11559 0.45 22 -0.48 10.55 3.78
539267 Dr Habeeb. XT 10.00 32.55 34.15 34.15 34.15 34.15 4.92 150 0.05 3 -19.51 58.10 26.35
526783 Dr.Agar.Eye XT 10.00 296.00 285.00 290.00 282.00 290.00 -2.03 282 0.82 5 11.44 620.00 244.15
539524 Dr.Lal PathL A1 10.00 1087.20 1080.00 1113.20 1075.35 1110.30 2.12 1994 21.86 317 46.46 1150.00 817.00
500124 Dr.Reddy's A1 5.00 2550.60 2540.00 2599.45 2540.00 2590.00 1.54 17638 454.96 1016 22.06 2965.20 2017.20
523618 Dredging Cor B 10.00 391.80 393.65 405.80 391.95 402.75 2.79 19634 78.80 1304 25.28 578.00 286.60
540799 DSP ACE1-G B 10.00 8.73 8.88 8.88 8.88 8.88 1.72 789 0.07 1 -- 10.80 7.75
541097 DSP Liq.ETF B 10.00 999.99 999.99 999.99 999.99 999.99 0.00 1 0.01 1 -- 1000.01 999.00
504908 Ducan Engg X 10.00 102.60 107.50 107.50 105.00 105.00 2.34 222 0.24 4 13.98 111.85 68.40
534674 Ducon Infra B 1.00 11.50 11.25 11.70 9.20 9.20 -20.00 137066 13.65 325 15.33 27.30 8.51
531471 Duke Offshor X 10.00 17.85 18.95 18.95 17.65 17.65 -1.12 715 0.13 16 30.43 35.00 14.52
516003 Duroply Inds X 10.00 69.70 67.15 75.00 67.15 70.10 0.57 6690 4.98 19 32.30 128.50 64.95
532610 Dwarikesh Su B 1.00 25.85 26.00 26.25 25.55 25.75 -0.39 28720 7.42 115 5.10 34.35 14.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532365 Dynacons Sys B 10.00 31.55 30.70 31.00 30.50 30.70 -2.69 377 0.12 5 5.44 44.85 25.80
505242 Dynamat.Tech B 10.00 1441.00 1423.00 1423.00 1417.00 1421.35 -1.36 37 0.53 21 32.80 1872.00 1211.00
524818 Dynamic Ind. X 10.00 73.00 78.35 78.35 72.35 72.35 -0.89 313 0.23 5 5.39 142.00 68.20
517238 Dynavision XT 10.00 47.00 44.70 45.00 44.70 45.00 -4.26 144 0.06 3 3.76 72.50 43.80
532707 Dynemic Prod B 10.00 111.40 115.00 117.40 106.55 106.90 -4.04 2494 2.72 62 6.74 177.45 96.05