<< 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
D Companies Traded as on 16/09/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India XT 10.00 19.70 20.50 20.50 19.50 19.70 0.00 1724 0.34 15 42.83 29.40 12.00
533146 D-Link B 2.00 139.65 139.00 141.50 137.25 137.95 -1.22 18880 26.25 574 12.89 168.65 92.20
500096 Dabur (I) A1 1.00 637.15 637.20 645.35 637.20 640.35 0.50 27346 175.54 1216 63.28 650.90 479.20
526821 Dai-Ichi Kar X 10.00 408.30 416.00 416.00 404.50 412.80 1.10 2299 9.47 62 5.95 457.00 235.00
530825 Daikaffil Ch X 10.00 32.85 32.05 32.75 31.80 31.80 -3.20 1723 0.55 14 7.99 43.75 24.00
501148 Dalal St Inv XT 10.00 234.75 234.75 238.75 230.10 238.75 1.70 304 0.70 12 19.59 352.40 186.20
500097 Dalmia B.Sug A1 2.00 413.95 419.10 429.70 418.00 421.05 1.72 33412 141.77 1505 12.68 516.00 121.10
542216 Dalmia Bhart A1 2.00 2446.40 2465.85 2475.00 2366.00 2395.60 -2.08 14690 353.31 1914 36.41 2547.20 723.00
521220 Damodar Inds T 5.00 43.50 44.80 45.00 44.80 45.00 3.45 1008 0.45 8 20.09 56.95 20.10
532329 Danlaw Tech. X 10.00 255.05 258.00 265.00 253.00 254.30 -0.29 8611 22.21 165 85.05 395.95 62.00
540361 Danube Indus XT 10.00 44.50 45.50 45.50 44.00 45.00 1.12 3366 1.51 14 48.91 45.50 8.98
539770 Darjeel.Rope XT 10.00 5.20 5.40 5.40 5.00 5.01 -3.65 9573 0.49 46 -167.00 5.41 3.30
539884 Darshan Orna T 10.00 62.70 64.35 64.95 59.60 59.60 -4.94 1196 0.73 98 25.04 68.75 8.16
532528 Datamatics B 5.00 316.75 318.85 320.05 310.90 313.15 -1.14 21964 69.05 1018 17.44 347.05 66.00
530171 Daulat Sec. X 10.00 20.60 21.60 21.60 21.60 21.60 4.85 9959 2.15 41 3.97 26.45 2.25
533151 DB Corp. A1 10.00 92.95 94.55 94.55 92.80 93.35 0.43 23787 22.20 633 9.76 124.60 72.95
530393 DB Int.St.Br T 2.00 18.65 17.75 19.40 17.75 19.30 3.49 941 0.17 13 42.89 30.30 7.01
533160 DB Realty B 10.00 28.60 29.00 29.45 27.70 28.90 1.05 106970 30.77 679 -4.83 32.50 6.17
532772 DCB Bank A1 10.00 93.85 94.15 95.40 93.50 93.90 0.05 245588 231.04 1826 10.05 126.50 74.35
502820 DCM T 10.00 45.75 45.50 48.00 45.50 47.75 4.37 784 0.37 23 -198.96 63.75 17.00
511611 DCM Financia T 10.00 2.29 2.22 2.25 2.20 2.25 -1.75 1823 0.04 8 -18.75 5.23 0.83
542729 DCM Nouvelle B 10.00 216.85 216.85 217.95 209.95 211.25 -2.58 5508 11.70 126 5.94 244.00 22.00
523369 DCM Shr.Ind X 10.00 476.95 478.00 488.00 471.55 476.20 -0.16 30360 145.92 707 11.37 502.00 138.70
523367 DCM Shriram A1 2.00 982.60 990.00 991.45 972.05 976.85 -0.59 10537 103.01 1169 20.37 1199.00 315.00
500117 DCW B 2.00 39.85 39.80 40.60 39.45 39.90 0.13 487944 194.90 2150 38.74 44.85 13.66
590031 De Nora (I) B 10.00 339.75 336.45 359.20 332.85 342.10 0.69 6133 21.02 386 59.91 437.00 190.00
502137 Deccan Cem. B 5.00 748.70 749.05 755.45 739.50 742.10 -0.88 1950 14.64 313 8.26 846.25 258.00
512068 Deccan Gold X 1.00 19.85 19.50 20.40 19.50 20.05 1.01 69520 13.96 243 -55.69 36.75 12.85
542248 Deccan Healt M 10.00 25.55 25.80 29.25 25.80 27.65 8.22 67200 18.15 32 -- 45.00 22.45
524752 Decipher Lab X 10.00 35.50 35.95 35.95 34.55 34.95 -1.55 3464 1.22 56 18.79 50.40 18.25
532760 Deep Energy T 10.00 44.50 43.90 43.90 42.30 43.15 -3.03 9397 4.00 95 269.69 75.55 30.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543288 Deep Inds. B 10.00 147.65 147.10 157.95 143.45 150.40 1.86 39185 59.23 1342 -- 157.95 35.00
541778 Deep Polymer B 10.00 190.20 192.00 192.00 188.25 191.40 0.63 46729 89.08 366 105.75 192.00 50.50
500645 Deepak Fert. T 10.00 411.85 414.00 430.00 412.00 414.25 0.58 12574 52.45 418 10.98 492.60 133.00
506401 Deepak Nitr. A1 2.00 2449.25 2467.00 2470.90 2425.00 2448.65 -0.02 15061 368.21 2221 34.10 2470.90 701.85
514030 Deepak Spinn X 10.00 288.80 293.00 293.00 275.45 278.00 -3.74 14760 41.49 451 7.08 464.85 59.05
533452 Delphi World B 10.00 693.10 710.00 724.85 671.10 692.20 -0.13 828 5.72 129 19.97 819.00 295.00
532848 Delta Corp A1 1.00 244.60 244.60 247.45 236.40 237.50 -2.90 420236 1013.51 5389 -255.38 247.45 99.90
504286 Delta Mfg. B 10.00 55.05 57.80 57.80 54.10 55.35 0.54 7810 4.37 127 2.91 60.30 17.00
504240 Delton Cable X 10.00 42.50 43.70 43.70 41.35 42.90 0.94 971 0.41 39 -33.52 76.15 27.00
533137 Den Networks A1 10.00 50.60 50.95 51.20 49.70 49.90 -1.38 138682 69.90 1249 13.20 94.40 41.60
537536 Denis Chem L X 10.00 68.75 68.75 71.80 67.00 68.25 -0.73 5071 3.50 53 27.74 74.00 34.95
539197 Devhari Exp. XT 1.00 0.52 0.54 0.54 0.54 0.54 3.85 200850 1.08 55 18.00 5.22 0.50
531585 Devine Impex XT 10.00 4.18 4.30 4.30 3.98 3.98 -4.78 5646 0.23 18 398.00 7.40 1.35
530765 Devki Leas. X 10.00 2.64 2.77 2.77 2.77 2.77 4.92 400 0.01 2 -12.04 3.65 1.26
543330 Devyani Intl B 1.00 120.75 120.75 121.75 118.85 119.40 -1.12 129627 155.85 2207 -259.57 141.05 107.70
519588 DFM Foods A1 2.00 368.00 378.00 378.00 363.05 363.85 -1.13 6775 25.02 511 96.51 452.80 308.00
538715 Dhabriya Pol B 10.00 77.05 80.70 80.70 76.00 77.35 0.39 3113 2.43 73 18.07 93.00 25.55
500119 Dhampur Sugr A1 10.00 304.75 307.00 312.40 300.30 301.80 -0.97 56437 172.98 2204 9.19 395.00 128.05
531923 Dhampure Sp. X 10.00 34.05 35.00 35.15 33.05 33.80 -0.73 2659 0.91 27 12.80 48.65 13.73
521216 Dhan.Roto Sp X 10.00 91.85 89.30 94.00 87.55 90.30 -1.69 8952 8.07 94 4.13 113.20 16.60
542679 Dhanashre El X 10.00 12.62 12.75 12.77 12.75 12.76 1.11 3800 0.48 8 6.72 20.95 11.35
532960 Dhani Serv. B 2.00 197.25 198.30 198.90 195.00 196.05 -0.61 45692 90.02 965 -24.08 396.00 154.75
532180 Dhanlaxmi Bk B 10.00 17.30 17.30 18.10 17.20 17.65 2.02 601193 106.52 1322 11.77 20.20 11.50
521151 Dhanlxmi Fab X 10.00 24.65 24.00 25.85 23.45 24.40 -1.01 5856 1.38 39 9.10 33.54 13.45
507717 Dhanuka Agri A1 2.00 828.40 836.00 858.00 833.40 850.25 2.64 10634 89.98 1332 19.11 1053.15 668.95
540268 Dhanvarsha F X 10.00 614.95 634.85 634.95 615.85 620.20 0.85 3250 20.16 71 1033.67 849.00 204.50
506405 Dharamsi Mor X 10.00 336.20 336.05 349.00 336.05 340.00 1.13 15620 53.71 331 24.44 434.35 129.10
511451 Dharani Fin. X 10.00 4.65 4.75 4.88 4.75 4.88 4.95 1468 0.07 24 5.67 5.93 3.73
507442 Dharani Sug T 10.00 19.65 20.60 20.60 18.75 19.30 -1.78 18736 3.64 118 -1.65 36.50 3.97
501945 Dhenu Buildc X 1.00 1.40 1.42 1.42 1.42 1.42 1.43 5 0.00 1 -3.30 2.45 0.95
526971 Dhoot I.Fin. X 10.00 107.65 113.00 113.00 113.00 113.00 4.97 41761 47.19 72 1.68 113.00 22.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531306 DHP India X 10.00 614.60 618.70 618.70 608.00 613.10 -0.24 989 6.07 73 8.81 793.65 311.00
541302 Dhruv Consul M 10.00 30.00 30.00 30.00 30.00 30.00 0.00 2000 0.60 1 13.95 35.45 14.00
533336 Dhunseri Inv B 10.00 634.50 626.65 630.25 624.05 629.85 -0.73 457 2.87 63 1.98 705.00 200.00
538902 Dhunseri Tea B 10.00 289.40 292.00 302.00 292.00 293.00 1.24 3825 11.35 208 7.37 405.20 150.00
523736 Dhunseri Ven B 10.00 289.30 292.10 295.00 288.10 291.55 0.78 4460 12.99 208 3.12 350.15 51.80
500120 Diamines&Chm X 10.00 302.45 307.00 307.00 298.00 299.30 -1.04 20072 60.25 335 15.91 489.90 252.00
522163 Diamond Powe Z 10.00 1.11 1.16 1.16 1.16 1.16 4.50 2077 0.02 4 -0.08 1.54 0.54
530959 Diana Tea Co X 5.00 24.95 26.00 27.40 26.00 26.45 6.01 52473 13.97 273 4.72 34.50 9.50
500089 DIC India B 10.00 476.00 479.00 479.00 468.15 470.80 -1.09 2683 12.70 94 29.41 549.00 355.05
540811 Diggi Multit M 10.00 11.76 11.70 11.90 11.27 11.66 -0.85 180000 21.17 15 194.33 14.47 4.11
542685 Digicontent T 2.00 11.95 12.54 12.54 12.03 12.03 0.67 4572 0.57 16 -3.94 21.90 6.77
517214 Digispice Tc T 3.00 52.05 52.05 54.65 51.10 51.90 -0.29 12691 6.65 116 167.42 114.05 6.40
542155 Diksha Green M 10.00 2.77 2.83 2.83 2.64 2.72 -1.81 162000 4.31 48 4.86 15.60 2.60
540789 Diligent Med T 1.00 2.05 2.14 2.14 2.05 2.10 2.44 18431 0.38 31 -0.72 4.71 0.33
540047 Dilip Build. A1 10.00 525.80 528.25 548.40 524.50 527.45 0.31 27539 147.36 1189 34.47 719.00 320.80
500068 Disa India X 10.00 5650.00 5698.95 5700.00 5581.00 5581.25 -1.22 362 20.43 64 27.99 5990.00 3325.00
532839 Dish TV A1 1.00 20.40 20.75 21.00 18.77 19.86 -2.65 3172783 626.07 9585 -3.05 23.44 8.55
540701 Dishman Carb A1 2.00 208.85 210.50 222.25 206.30 217.40 4.09 268287 583.23 6064 -20.65 235.00 102.55
532488 Divi's Lab A1 2.00 5157.50 5170.00 5175.05 5129.10 5163.80 0.12 6015 309.81 1078 66.89 5269.00 2986.70
526315 Divya.Granit X 10.00 73.20 79.95 79.95 72.50 73.95 1.02 6000 4.47 86 9.42 92.95 33.00
540699 Dixon Tech A1 2.00 4270.30 4272.00 4289.50 4230.00 4249.50 -0.49 4236 180.19 1139 141.32 4731.50 1628.57
532868 DLF A1 2.00 342.50 344.00 344.85 339.60 342.20 -0.09 171820 587.90 2805 56.38 359.10 142.55
543306 Dodla Dairy B 10.00 531.80 532.00 540.45 530.65 532.20 0.08 8186 43.74 829 63.51 645.20 526.95
505526 Dolat Inv. B 1.00 94.35 94.10 95.85 94.05 94.45 0.11 39041 37.10 860 9.74 128.00 43.20
542013 Dolfin Rubbr M 10.00 81.45 82.00 82.00 82.00 82.00 0.68 2000 1.64 1 46.07 82.00 34.60
541403 Dollar Inds. A1 2.00 383.95 385.25 391.15 380.00 382.20 -0.46 15309 58.96 838 23.64 408.15 127.00
526504 Dolphin Medi XT 10.00 2.98 3.12 3.12 2.85 2.94 -1.34 32529 0.96 112 -14.70 5.51 1.00
512519 Donear Inds. B 2.00 61.30 61.85 62.05 59.30 60.35 -1.55 14715 8.88 501 -80.47 67.65 19.00
539267 Dr Habeeb. X 10.00 31.55 30.20 34.70 29.20 33.05 4.75 2774 0.95 43 -75.11 54.00 25.20
541299 Dr. Lalchand M 10.00 24.85 23.00 23.00 22.40 22.40 -9.86 8000 1.82 2 40.73 29.20 9.70
526783 Dr.Agar.Eye X 10.00 413.10 415.00 430.00 400.50 423.65 2.55 3607 15.13 31 36.52 471.95 213.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539524 Dr.Lal PathL A1 10.00 4209.00 4222.00 4235.00 4079.40 4092.85 -2.76 10132 418.32 2708 86.49 4243.00 1762.40
500124 Dr.Reddy's A1 5.00 4965.00 4990.00 4995.00 4915.60 4931.70 -0.67 19008 942.79 2968 47.23 5613.65 4135.90
543268 DRC Systems B 10.00 287.00 270.10 285.00 270.10 280.45 -2.28 136 0.37 17 2804.50 355.40 128.75
523618 Dredging Cor A1 10.00 374.55 374.00 383.90 372.40 374.50 -0.01 6711 25.33 544 -5.08 475.00 228.20
541097 DSP Liq.ETF B 10.00 999.99 1000.00 1000.01 1000.00 1000.01 0.00 4012 40.12 18 -- 1015.05 976.00
504908 Ducan Engg X 10.00 197.20 197.20 203.80 194.05 198.50 0.66 1832 3.63 35 7.70 246.30 83.00
534674 Ducon Infra T 1.00 11.00 10.61 11.55 10.50 11.00 0.00 20009 2.20 81 -91.67 18.35 3.55
531471 Duke Offshor XT 10.00 11.26 11.56 11.81 10.81 10.98 -2.49 15691 1.76 56 -4.11 16.95 6.40
526355 Duro Pack XT 10.00 21.30 22.30 22.30 20.65 21.90 2.82 939 0.21 12 10.79 25.20 9.35
516003 Duroply Inds XT 10.00 88.55 89.00 92.55 88.55 91.95 3.84 1614 1.47 17 11.77 120.45 30.50
517437 Dutron Poly. XT 10.00 239.95 235.00 235.00 235.00 235.00 -2.06 10 0.02 1 45.81 273.00 109.35
532610 Dwarikesh Su A1 1.00 71.35 73.00 74.10 72.25 72.50 1.61 219298 160.08 2026 13.58 83.90 23.00
532365 Dynacons Sys B 10.00 139.70 145.00 153.65 142.95 146.75 5.05 49347 74.22 1671 14.35 175.00 24.85
505242 Dynamat.Tech B 10.00 2914.55 2914.60 3078.00 2912.70 3024.10 3.76 6807 205.34 1437 -795.82 3447.85 650.45
540795 Dynamic Cabl B 10.00 76.00 79.00 79.80 77.55 79.40 4.47 137767 109.58 608 22.06 79.80 20.25
524818 Dynamic Ind. XT 10.00 78.35 82.15 82.25 80.00 81.40 3.89 2722 2.23 50 23.94 115.45 37.00
530779 Dynamic Port X 10.00 5.98 6.25 6.25 5.69 6.13 2.51 2305 0.13 18 36.06 6.88 2.58
517238 Dynavision XT 10.00 136.10 142.90 142.90 142.90 142.90 5.00 582 0.83 10 10.83 142.90 33.50
532707 Dynemic Prod B 10.00 567.90 568.05 581.95 555.90 557.20 -1.88 3850 21.79 552 21.16 624.00 200.00