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 20/09/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 17.10 18.75 18.75 16.15 17.10 0.00 1350 0.23 25 6.33 28.00 11.30
533146 D-Link B 2.00 87.20 89.00 96.80 87.45 94.50 8.37 9930 9.24 145 11.18 107.65 62.15
500096 Dabur (I) A1 1.00 458.90 458.00 469.00 441.35 446.05 -2.80 205048 932.03 4074 53.42 469.00 357.10
526821 Dai-Ichi Kar X 10.00 219.95 210.00 219.00 205.00 213.75 -2.82 449 0.95 21 -9.37 305.00 158.00
530825 Daikaffil Ch X 10.00 22.65 23.15 23.75 22.65 23.20 2.43 6650 1.52 24 5.83 81.80 19.65
501148 Dalal St Inv XT 10.00 168.15 168.15 171.50 168.15 169.25 0.65 3 0.01 2 2.42 711.00 159.65
500097 Dalmia B.Sug B 2.00 87.80 90.70 91.65 88.30 88.95 1.31 38273 34.48 553 3.94 136.00 63.60
542216 Dalmia Bhart B 2.00 761.80 763.50 810.00 759.90 805.00 5.67 11427 90.24 1572 38.17 1220.00 752.00
521220 Damodar Inds B 5.00 30.60 30.95 33.30 30.95 33.30 8.82 6131 1.98 54 20.81 57.47 27.05
532329 Danlaw Tech. X 10.00 66.00 60.20 65.95 58.10 60.70 -8.03 3193 1.94 54 -20.51 156.00 56.50
540361 Danube Indus XT 10.00 9.97 10.40 10.40 9.48 9.48 -4.91 52 0.01 8 36.46 10.40 3.80
539770 Darjeel.Rope X 10.00 82.40 82.60 84.70 81.60 82.10 -0.36 24264 20.17 35 43.90 112.40 62.50
539884 Darshan Orna T 10.00 51.40 51.85 51.90 51.30 51.35 -0.10 8585 4.43 42 285.28 111.60 25.00
532528 Datamatics B 5.00 81.45 82.90 85.80 81.90 85.20 4.60 4865 4.11 152 6.57 131.65 63.00
533151 DB Corp. A1 10.00 136.85 136.00 143.35 136.00 138.50 1.21 287886 399.31 227 8.98 228.00 131.40
533160 DB Realty B 10.00 9.16 9.09 9.16 8.71 8.92 -2.62 65870 5.89 100 -8.75 34.54 5.73
532772 DCB Bank A1 10.00 194.90 194.00 210.15 192.00 204.95 5.16 98021 201.42 1897 18.85 244.60 139.50
502820 DCM B 10.00 27.65 29.30 29.35 27.25 27.80 0.54 1699 0.48 19 -5.22 49.32 17.20
511611 DCM Financia B 10.00 0.86 0.83 0.83 0.83 0.83 -3.49 402 0.00 1 -0.43 2.85 0.72
542729 DCM Nouvelle B 10.00 33.60 32.35 35.00 32.35 34.00 1.19 1700 0.58 78 -- 52.20 23.55
523369 DCM Shr.Ind X 10.00 155.10 154.30 160.70 154.25 157.50 1.55 4949 7.82 63 4.09 230.00 138.00
523367 DCM Shriram A1 2.00 402.45 415.00 423.80 402.00 410.70 2.05 26300 108.56 1208 7.19 637.00 285.05
500117 DCW B 2.00 17.15 17.05 17.80 17.00 17.15 0.00 36098 6.29 170 61.25 23.30 13.15
590031 De Nora (I) B 10.00 214.60 220.00 221.50 220.00 221.15 3.05 78 0.17 29 491.44 330.00 192.05
505703 Deccan Bear. XT 10.00 5.55 5.28 5.28 5.28 5.28 -4.86 101 0.01 2 -2.21 23.95 5.28
502137 Deccan Cem. B 5.00 365.25 356.00 387.00 356.00 376.55 3.09 393 1.49 69 9.08 486.60 326.20
512068 Deccan Gold X 1.00 17.10 17.10 17.30 16.55 16.90 -1.17 34014 5.78 224 -67.60 36.50 14.10
542248 Deccan Healt M 10.00 76.00 74.50 82.80 74.50 81.30 6.97 14400 11.51 9 -- 141.80 46.00
532760 Deep Indust. B 10.00 102.70 102.00 107.10 102.00 106.00 3.21 644 0.68 36 5.84 176.00 84.00
541778 Deep Polymer M 10.00 63.40 67.00 67.20 67.00 67.15 5.91 12000 8.05 4 37.10 67.20 35.25
500645 Deepak Fert. A1 10.00 88.05 89.25 94.20 86.40 91.70 4.15 28111 25.61 734 18.19 247.05 76.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506401 Deepak Nitr. A1 2.00 270.10 271.10 288.90 269.80 286.45 6.05 53733 150.38 1892 17.48 337.55 204.60
514030 Deepak Spinn X 10.00 84.90 84.00 84.05 84.00 84.00 -1.06 470 0.39 7 5.18 104.00 76.00
539455 Deepti Alloy XT 10.00 24.15 22.95 24.45 22.95 24.45 1.24 111 0.03 6 -152.81 31.00 20.00
532848 Delta Corp A1 1.00 169.40 175.95 190.05 171.30 188.50 11.28 276894 498.94 4310 25.82 277.75 116.05
539596 Delta Indl.R XT 10.00 3.65 3.60 3.60 3.60 3.60 -1.37 8 0.00 1 -10.91 9.26 3.60
504240 Delton Cable X 10.00 15.75 15.02 16.53 15.02 16.53 4.95 2092 0.34 12 0.48 25.15 12.01
533137 Den Networks T 10.00 70.25 66.75 66.75 66.75 66.75 -4.98 3406 2.27 38 -13.57 98.00 45.55
537536 Denis Chem L X 10.00 38.10 39.00 41.00 37.05 40.55 6.43 2232 0.86 25 9.17 83.80 33.05
511072 Dewan H.Fin. A1 10.00 47.50 49.00 49.00 41.30 43.40 -8.63 5179520 2334.46 11983 0.91 615.60 37.10
519588 DFM Foods B 2.00 242.60 243.00 254.65 243.00 247.00 1.81 4510 11.14 50 34.99 299.00 176.55
538715 Dhabriya Pol X 10.00 47.00 47.00 50.50 45.00 46.50 -1.06 7504 3.58 29 11.15 98.75 31.60
500119 Dhampur Sugr B 10.00 207.30 213.00 218.40 207.60 214.80 3.62 129029 275.31 2419 5.14 252.20 100.05
531923 Dhampure Sp. X 10.00 13.73 14.41 14.41 14.41 14.41 4.95 508 0.07 6 90.06 21.30 8.56
531043 Dhan Jeevan XT 10.00 10.00 10.00 10.00 10.00 10.00 0.00 75 0.01 1 -50.00 23.60 9.50
521216 Dhan.Roto Sp X 10.00 20.45 21.45 21.45 21.45 21.45 4.89 22 0.00 3 3.10 44.45 16.30
531198 Dhanada Corp XT 1.00 1.14 1.19 1.19 1.19 1.19 4.39 20 0.00 3 -1.78 7.32 1.05
532180 Dhanlaxmi Bk B 10.00 14.92 14.90 15.54 14.61 15.30 2.55 21987 3.35 97 5.07 21.25 10.80
521151 Dhanlxmi Fab X 10.00 22.00 23.00 23.00 23.00 23.00 4.55 188 0.04 2 3.39 37.50 18.05
507717 Dhanuka Agri B 2.00 321.00 320.00 332.90 320.00 327.05 1.88 1028 3.36 143 14.02 527.85 304.10
540268 Dhanvarsha F X 10.00 60.85 61.95 61.95 61.95 61.95 1.81 40 0.02 2 21.36 94.35 39.00
506405 Dharamsi Mor X 10.00 127.95 127.20 134.40 127.00 129.75 1.41 10577 13.88 136 8.11 195.40 115.20
511451 Dharani Fin. X 10.00 1.70 1.66 1.66 1.66 1.66 -2.35 2523 0.04 3 5.93 4.70 1.60
507442 Dharani Sug T 10.00 8.62 8.56 8.94 8.45 8.50 -1.39 1694 0.14 16 -0.20 17.20 5.55
526971 Dhoot I.Fin. X 10.00 17.15 17.90 18.00 16.75 16.80 -2.04 7599 1.32 31 -5.23 50.85 16.50
531306 DHP India X 10.00 499.50 502.80 502.80 490.00 493.75 -1.15 2031 10.03 76 11.38 620.00 425.00
541302 Dhruv Consul M 10.00 30.60 32.80 32.80 31.00 31.00 1.31 10000 3.14 5 14.42 51.80 20.05
533336 Dhunseri Inv B 10.00 201.95 219.10 219.10 205.00 205.00 1.51 185 0.39 17 10.52 355.65 182.20
538902 Dhunseri Tea B 10.00 174.85 174.00 177.00 170.15 170.65 -2.40 438 0.76 28 42.66 315.00 150.95
523736 Dhunseri Ven B 10.00 71.10 71.00 74.00 70.85 72.80 2.39 5369 3.87 322 5.46 125.00 65.00
500120 Diamines&Chm X 10.00 114.50 113.00 118.40 110.25 116.25 1.53 3849 4.50 45 8.75 192.00 77.80
522163 Diamond Powe Z 10.00 0.58 0.60 0.60 0.56 0.56 -3.45 10500 0.06 6 -0.04 2.52 0.52
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530959 Diana Tea Co X 5.00 10.60 10.98 10.98 9.81 9.96 -6.04 6403 0.64 39 -13.46 20.80 7.50
500089 DIC India B 10.00 316.05 325.80 330.00 325.00 325.00 2.83 89 0.29 27 27.73 441.00 294.10
540811 Diggi Multit M 10.00 12.75 14.00 14.00 14.00 14.00 9.80 10000 1.40 1 233.33 14.00 5.52
542685 Digicontent B 2.00 6.35 6.34 6.35 6.04 6.35 0.00 456051 28.96 14 -3.14 16.00 5.55
517214 Digispice Tc B 3.00 6.09 6.10 6.29 6.00 6.29 3.28 801 0.05 5 41.93 14.70 5.55
539979 Digjam T 10.00 1.25 1.30 1.30 1.25 1.29 3.20 2000 0.03 4 -0.28 6.70 0.93
540151 Diksat Trans M 10.00 99.65 100.00 100.00 100.00 100.00 0.35 10500 10.50 3 769.23 119.00 90.50
506414 DIL X 5.00 904.10 920.00 950.00 888.80 899.80 -0.48 3047 28.43 100 7.64 1125.00 600.00
531153 Diligent Ind XT 5.00 4.03 3.83 3.83 3.83 3.83 -4.96 200 0.01 1 23.94 16.55 3.83
540789 Diligent Med T 1.00 0.39 0.40 0.40 0.40 0.40 2.56 368 0.00 8 -0.08 7.20 0.35
540047 Dilip Build. A1 10.00 408.90 412.00 441.40 402.75 436.60 6.77 69792 295.04 2771 30.36 770.00 311.55
526927 Dion Global X 10.00 2.96 2.85 3.10 2.85 3.00 1.35 2977 0.09 21 -0.02 15.95 2.38
500068 Disa India X 10.00 4800.60 4989.00 5149.00 4787.00 5043.20 5.05 257 12.99 49 21.87 6500.00 4700.00
532839 Dish TV A1 1.00 19.70 19.80 21.20 16.05 20.30 3.05 5010007 937.76 8466 -3.10 67.00 16.05
540701 Dishman Carb A1 2.00 171.60 171.10 179.80 171.10 177.80 3.61 5683 10.02 376 13.97 274.80 159.50
532488 Divi's Lab A1 2.00 1581.30 1595.00 1659.25 1577.05 1638.95 3.65 25273 410.87 1376 32.62 1769.00 1214.25
538432 Divinus Fab. XT 10.00 25.90 26.20 26.20 26.20 26.20 1.16 100 0.03 1 145.56 63.50 15.55
526315 Divya.Granit X 10.00 76.00 78.00 78.00 74.50 78.00 2.63 8062 6.29 5 21.79 117.75 58.00
540699 Dixon Tech B 10.00 2551.00 2488.00 2720.00 2488.00 2625.80 2.93 1585 41.92 792 40.11 2790.00 1830.90
532868 DLF A1 2.00 155.35 156.45 173.50 153.00 168.25 8.30 2057809 3362.61 9762 26.66 209.40 136.70
505526 Dolat Inv. B 1.00 46.75 46.55 51.50 46.50 49.35 5.56 75681 37.38 1350 16.23 92.25 23.55
542013 Dolfin Rubbr M 10.00 33.35 36.00 36.50 36.00 36.50 9.45 8000 2.91 2 20.51 85.10 26.00
541403 Dollar Inds. B 2.00 190.05 196.00 201.95 196.00 201.95 6.26 108 0.21 8 15.40 335.90 178.45
526504 Dolphin Medi XT 10.00 0.91 0.87 0.87 0.87 0.87 -4.40 252 0.00 3 -1.23 1.40 0.56
522261 Dolphin Off. T 10.00 17.70 16.90 18.58 16.90 18.00 1.69 2772 0.51 26 2.29 61.25 12.90
512519 Donear Inds. B 2.00 33.25 32.80 33.95 32.30 33.05 -0.60 953 0.32 21 12.06 48.70 21.50
533176 DQ Entertain T 10.00 3.22 3.06 3.38 3.06 3.08 -4.35 1241 0.04 9 -0.30 10.18 2.78
539267 Dr Habeeb. XT 10.00 54.75 57.40 57.40 57.40 57.40 4.84 25 0.01 2 -33.18 57.40 26.35
526783 Dr.Agar.Eye XT 10.00 320.00 304.00 336.00 304.00 307.85 -3.80 223 0.68 15 12.57 523.95 244.15
539524 Dr.Lal PathL A1 10.00 1244.80 1275.00 1333.95 1245.00 1323.55 6.33 11691 152.55 1595 52.77 1360.00 817.00
500124 Dr.Reddy's A1 5.00 2730.90 2731.75 2860.00 2712.60 2828.60 3.58 34461 960.66 3046 21.85 2965.20 2065.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523618 Dredging Cor B 10.00 326.70 327.00 346.00 323.00 335.15 2.59 42439 143.57 1718 22.05 479.05 286.60
540799 DSP ACE1-G B 10.00 8.95 8.88 8.95 8.88 8.95 0.00 4145 0.37 5 -- 10.44 7.73
541097 DSP Liq.ETF B 10.00 1000.00 1000.00 1000.00 999.99 999.99 0.00 12404 124.04 24 -- 1000.01 999.00
504908 Ducan Engg X 10.00 100.00 101.00 101.00 95.15 99.95 -0.05 704 0.71 38 11.01 111.85 68.80
534674 Ducon Infra B 1.00 7.03 6.79 6.85 6.68 6.79 -3.41 10628 0.72 103 17.87 19.75 4.55
531471 Duke Offshor X 10.00 15.86 15.44 16.10 15.07 15.07 -4.98 9288 1.42 60 23.18 35.00 10.00
526355 Duro Pack XT 10.00 10.56 10.58 10.58 10.58 10.58 0.19 200 0.02 1 7.45 17.35 9.61
516003 Duroply Inds X 10.00 53.50 56.70 59.00 53.65 55.55 3.83 1515 0.85 17 25.14 105.50 48.55
517437 Dutron Poly. XT 10.00 132.70 135.00 139.30 126.30 139.30 4.97 43 0.06 6 48.03 177.95 107.90
532610 Dwarikesh Su B 1.00 25.40 25.55 26.45 24.25 25.85 1.77 141066 36.10 342 5.77 34.35 19.14
538608 Dwitiya Trad Z 2.00 4.03 3.83 3.83 3.83 3.83 -4.96 93611 3.59 15 -95.75 66.65 3.83
532365 Dynacons Sys B 10.00 27.15 27.15 29.40 26.85 28.15 3.68 776 0.22 10 5.05 41.95 23.50
505242 Dynamat.Tech B 10.00 1294.10 1285.00 1398.00 1245.05 1379.65 6.61 838 11.30 413 30.06 1730.00 1066.00
540795 Dynamic Cabl M 10.00 32.50 30.15 30.15 30.15 30.15 -7.23 3000 0.90 1 8.38 42.75 21.00
524818 Dynamic Ind. X 10.00 56.30 53.35 55.95 53.00 54.65 -2.93 3820 2.06 32 5.02 118.70 44.20
517238 Dynavision XT 10.00 46.25 44.05 48.50 44.05 48.50 4.86 30 0.01 2 4.01 66.50 40.90
532707 Dynemic Prod B 10.00 116.50 120.00 123.10 116.25 121.35 4.16 2983 3.60 130 6.86 164.00 96.05