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

<< 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 26/04/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 128.62 130.00 134.90 126.90 127.67 -0.74 69227 90.02 370 32.32 134.90 58.00
533146 D-Link B 2.00 326.90 327.55 332.80 322.00 322.55 -1.33 7001 22.89 373 13.05 364.95 224.30
500096 Dabur (I) A1 1.00 506.75 505.45 511.05 505.25 509.00 0.44 78978 402.18 2678 50.30 596.90 489.00
526821 Dai-Ichi Kar X 10.00 641.40 645.00 645.00 626.00 629.00 -1.93 5547 35.04 140 35.02 666.00 326.65
530825 Daikaffil Ch XT 10.00 102.06 104.99 107.00 98.55 104.74 2.63 5088 5.28 51 26.32 116.85 21.26
500097 Dalmia B.Sug B 2.00 396.35 394.65 396.50 391.60 394.20 -0.54 5929 23.39 586 10.45 490.05 339.00
542216 Dalmia Bhart A1 2.00 1804.20 1826.00 1834.35 1797.25 1799.25 -0.27 19258 349.46 1708 30.68 2428.85 1766.75
521220 Damodar Inds B 5.00 51.94 56.20 56.20 51.54 51.54 -0.77 477 0.25 32 37.08 68.05 38.00
532329 Danlaw Tech. X 10.00 1823.70 1910.00 1910.00 1860.00 1897.10 4.02 2062 38.86 255 138.58 2310.00 461.40
540361 Danube Indus X 2.00 5.97 6.15 6.15 5.82 5.89 -1.34 96149 5.71 241 23.56 11.93 4.61
539884 Darshan Orna XT 2.00 4.03 3.95 4.10 3.93 3.98 -1.24 42982 1.72 210 19.90 6.48 2.56
543428 Data Pattern A1 2.00 3082.30 3109.25 3136.80 3045.15 3108.80 0.86 18979 587.52 1603 104.92 3210.00 1512.55
532528 Datamatics A1 5.00 614.90 616.00 621.85 607.25 611.15 -0.61 47816 295.05 3083 17.56 790.20 302.00
526443 Datasoft App XT 10.00 26.00 26.52 26.52 26.52 26.52 2.00 15 0.00 1 14.98 26.52 4.65
530171 Daulat Sec. X 10.00 36.10 36.10 39.60 35.21 38.00 5.26 23216 8.50 88 9.41 39.90 18.02
543267 Davangere Su B 10.00 94.01 93.30 94.50 93.00 93.67 -0.36 19608 18.47 206 54.14 120.00 49.16
533151 DB Corp. T 10.00 284.30 288.50 288.50 282.00 282.05 -0.79 2807 7.95 67 14.60 373.50 114.80
530393 DB Int.St.Br B 2.00 52.59 55.74 55.74 50.10 50.92 -3.18 2186 1.16 80 22.43 58.60 22.00
543636 DC Infotech T 10.00 219.30 226.00 230.25 220.10 230.25 4.99 3864 8.74 85 28.89 268.00 132.00
532772 DCB Bank A1 10.00 136.45 136.80 142.20 136.80 138.80 1.72 932998 1309.37 9153 8.31 163.40 101.35
502820 DCM B 10.00 79.57 88.15 88.15 79.25 79.66 0.11 348 0.28 34 -61.75 104.00 62.01
511611 DCM Financia T 10.00 5.60 5.71 5.75 5.32 5.45 -2.68 8285 0.44 28 -2.38 7.60 3.93
542729 DCM Nouvelle B 10.00 219.05 219.90 221.45 212.00 213.20 -2.67 4407 9.49 307 -59.39 232.90 133.00
523369 DCM Shr.Ind B 2.00 193.00 195.60 195.60 190.15 190.95 -1.06 30648 58.68 1326 15.35 228.00 68.50
523367 DCM Shriram A1 2.00 904.45 909.55 991.30 909.10 957.95 5.92 20295 194.40 1636 29.50 1175.00 773.40
500117 DCW B 2.00 56.93 57.08 57.20 56.50 56.70 -0.40 73351 41.67 711 46.86 72.40 42.14
543650 DCX Systems B 2.00 329.30 330.45 331.70 323.00 324.30 -1.52 75048 244.41 2587 43.01 392.90 178.20
543547 Ddev Plastik B 1.00 210.25 210.60 214.25 209.50 210.40 0.07 72333 152.62 980 12.93 244.00 87.27
590031 De Nora (I) B 10.00 1949.05 1960.80 2010.05 1925.00 1951.80 0.14 5160 101.91 1181 40.38 2334.00 1028.85
502137 Deccan Cem. B 5.00 639.55 641.00 647.10 627.30 634.45 -0.80 1988 12.62 162 20.12 668.00 429.00
512068 Deccan Gold B 1.00 123.83 123.90 126.50 119.00 120.36 -2.80 211513 257.67 1526 -97.06 158.95 42.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542248 Deccan Healt B 10.00 25.08 25.24 25.28 24.86 25.08 0.00 73240 18.39 250 26.13 42.00 23.10
539190 Decillion Fn XT 10.00 27.52 27.52 27.52 27.52 27.52 0.00 2720 0.75 4 -161.88 30.24 12.25
524752 Decipher Lab X 10.00 16.45 16.25 16.40 15.10 16.19 -1.58 11435 1.83 141 -2.29 25.75 14.50
531227 Deco-Mica XT 10.00 85.76 85.00 86.00 82.40 83.70 -2.40 336 0.28 31 21.03 122.00 51.25
539405 Decorous Inv X 10.00 10.25 10.44 10.44 10.33 10.33 0.78 401 0.04 5 35.62 18.80 8.70
539559 Deep Diamond X 1.00 6.03 7.08 7.23 6.43 7.23 19.90 3246866 233.00 1968 72.30 9.65 5.20
532760 Deep Energy B 10.00 182.20 183.05 184.15 181.20 182.15 -0.03 1757 3.21 149 650.54 238.75 105.10
543288 Deep Inds. B 5.00 294.45 291.05 294.95 289.45 290.55 -1.32 6316 18.39 287 11.62 331.20 152.20
541778 Deep Polymer B 10.00 94.31 94.31 95.30 92.51 94.58 0.29 23271 21.98 356 24.69 119.50 79.98
544036 Deepak Chem. M 10.00 107.96 107.00 107.00 98.00 101.10 -6.35 25600 25.68 16 17.40 159.60 65.00
500645 Deepak Fert. A1 10.00 617.80 614.45 633.90 610.50 621.00 0.52 56741 353.49 1799 16.24 715.00 453.20
506401 Deepak Nitr. A1 2.00 2421.95 2440.40 2534.85 2406.20 2478.25 2.32 29625 735.20 2696 42.74 2534.85 1850.05
514030 Deepak Spinn X 10.00 234.15 236.80 239.70 231.25 236.00 0.79 7345 17.14 125 16.62 320.00 202.00
543529 Delhivery A1 1.00 458.45 465.65 465.65 455.65 457.40 -0.23 13653 62.76 689 -99.22 488.05 341.05
533452 Delphi World B 10.00 230.60 230.05 242.00 230.05 234.15 1.54 6627 15.66 493 15.41 475.00 216.00
532848 Delta Corp A1 1.00 122.50 123.10 126.45 122.50 123.95 1.18 222649 275.77 3392 14.88 259.95 110.00
539596 Delta Indl.R XT 10.00 42.46 43.30 43.30 43.30 43.30 1.98 1339 0.58 3 -216.50 43.30 12.43
504286 Delta Mfg. B 10.00 109.00 111.94 111.94 105.36 106.04 -2.72 6792 7.35 188 -8.96 132.12 71.25
504240 Delton Cable XT 10.00 431.90 452.95 453.45 452.95 453.45 4.99 1460 6.62 22 97.73 492.95 65.00
533137 Den Networks B 10.00 53.15 52.82 54.18 52.82 53.12 -0.06 156874 83.78 1383 11.80 69.40 29.80
537536 Denis Chem L X 10.00 178.25 179.90 184.40 171.30 175.55 -1.51 23569 42.17 293 26.48 184.40 73.02
543462 Dev Informat B 5.00 118.60 118.00 121.10 115.75 119.45 0.72 626 0.75 33 31.19 174.10 90.35
543848 Dev Labtech M 10.00 132.85 124.60 136.89 124.60 135.72 2.16 28000 36.94 14 256.08 136.89 52.53
531585 Devine Impex X 10.00 7.46 7.46 7.46 7.45 7.46 0.00 1062 0.08 6 149.20 9.43 5.54
543330 Devyani Intl A1 1.00 168.85 170.05 170.60 168.00 168.95 0.06 90837 153.89 1336 175.99 227.75 142.30
538715 Dhabriya Pol X 10.00 286.90 282.30 289.00 281.15 286.70 -0.07 10866 31.11 181 23.03 428.00 143.00
543593 Dhampur Bio B 10.00 139.20 138.15 139.35 134.00 135.60 -2.59 94977 129.05 1070 10.31 191.50 114.55
500119 Dhampur Sugr A1 10.00 233.20 235.50 238.70 230.95 235.10 0.81 37319 87.87 1578 10.92 325.55 206.60
531923 Dhampure Sp. XT 10.00 109.50 107.31 107.31 107.31 107.31 -2.00 973 1.04 22 24.39 116.30 42.00
531043 Dhan Jeevan XT 10.00 21.23 20.86 20.86 20.17 20.86 -1.74 701 0.15 12 35.36 27.73 10.31
521216 Dhan.Roto Sp XT 10.00 161.45 161.45 162.30 161.45 162.30 0.53 778 1.26 18 5.03 227.80 63.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542679 Dhanashre El X 10.00 63.00 63.00 63.05 61.00 61.00 -3.17 904 0.57 20 28.50 104.90 21.05
532960 Dhani Serv. A1 2.00 51.64 51.88 52.34 49.95 50.71 -1.80 383585 195.95 2188 -6.30 54.95 29.85
532180 Dhanlaxmi Bk T 10.00 44.31 44.35 44.94 44.10 44.41 0.23 51819 23.05 271 12.13 58.70 16.14
521151 Dhanlxmi Fab X 10.00 67.13 68.39 70.00 65.51 67.82 1.03 3007 2.04 45 -10.35 76.00 34.90
507717 Dhanuka Agri B 2.00 1350.20 1339.60 1423.00 1339.60 1405.70 4.11 12686 177.21 1956 26.12 1423.00 633.00
511451 Dharani Fin. X 10.00 7.36 7.36 7.36 6.64 6.65 -9.65 252 0.02 5 -27.71 7.88 4.60
543687 Dharmaj Corp B 10.00 241.20 241.50 242.65 235.20 237.35 -1.60 3574 8.51 237 17.98 289.80 157.00
540080 Dhatre Udyog T 1.00 24.86 25.59 26.06 23.62 24.24 -2.49 2120175 517.17 6632 25.25 31.72 8.10
526971 Dhoot I.Fin. X 10.00 262.05 268.60 268.60 260.25 265.75 1.41 585 1.55 32 1.39 285.00 68.00
531306 DHP India X 10.00 731.55 720.00 740.00 699.00 707.95 -3.23 4989 35.64 191 8.17 1021.00 670.00
541302 Dhruv Consul T 10.00 109.00 111.15 111.15 110.80 111.15 1.97 10991 12.21 27 30.04 140.95 47.53
531237 Dhruva Cap. XT 10.00 402.20 402.20 410.20 402.20 410.20 1.99 359 1.46 7 104.38 485.20 32.81
533336 Dhunseri Inv B 10.00 1268.40 1282.80 1290.70 1265.55 1272.55 0.33 202 2.58 64 9.78 1630.00 614.95
538902 Dhunseri Tea B 10.00 205.95 205.30 206.65 201.30 202.45 -1.70 416 0.85 60 -2.12 274.85 184.00
523736 Dhunseri Ven B 10.00 344.20 345.00 349.90 330.00 338.00 -1.80 3893 13.13 249 6.08 558.00 227.00
500120 Diamines&Chm B 10.00 585.00 584.95 595.00 568.20 577.60 -1.26 2110 12.19 292 24.79 686.75 445.95
522163 Diamond Powe T 10.00 689.80 703.55 703.55 703.55 703.55 1.99 28 0.20 2 -0.46 703.55 22.11
530959 Diana Tea Co X 5.00 28.03 29.00 29.00 27.21 27.42 -2.18 1889 0.52 47 7.07 35.50 20.00
500089 DIC India B 10.00 467.60 468.50 474.00 468.00 471.10 0.75 250 1.18 31 -19.07 553.90 380.75
540811 Diggi Multit M 10.00 25.99 27.90 27.90 23.60 23.60 -9.20 10000 2.58 2 393.33 32.50 17.32
542685 Digicontent B 2.00 22.37 22.38 23.48 22.06 23.01 2.86 9478 2.21 61 -56.12 25.41 13.55
544079 Digidrive D. T 10.00 41.64 42.47 42.47 42.30 42.30 1.59 34868 14.80 95 28.20 125.15 34.80
517214 Digispice Tc B 3.00 29.85 30.45 30.70 29.00 29.56 -0.97 24930 7.47 270 -25.48 47.65 15.70
539979 Digjam T 10.00 89.00 91.00 91.00 85.00 87.60 -1.57 5763 5.02 24 -1.46 109.15 73.35
540151 Diksat Trans MT 10.00 126.35 126.35 126.35 126.35 126.35 0.00 750 0.95 1 971.92 164.90 120.00
542155 Diksha Green M 10.00 2.67 2.67 2.69 2.55 2.61 -2.25 36000 0.94 12 4.66 4.35 2.16
531153 Diligent Ind X 1.00 5.88 5.99 6.22 5.83 5.91 0.51 244650 14.74 408 39.40 15.24 4.01
540789 Diligent Med T 1.00 4.17 4.25 4.25 4.25 4.25 1.92 1603 0.07 6 0.57 7.17 2.49
540047 Dilip Build. A1 10.00 462.00 462.25 462.25 450.00 452.85 -1.98 38269 174.78 1453 57.32 504.45 159.70
543594 Dipna Pharm M 10.00 9.68 9.85 9.90 9.45 9.53 -1.55 153000 14.77 50 20.28 24.11 8.00
500068 Disa India B 10.00 13850.00 13850.00 14194.00 13776.00 13873.20 0.17 355 49.31 37 50.23 17570.00 7850.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532839 Dish TV A1 1.00 17.94 17.95 18.29 17.87 17.92 -0.11 4053929 731.10 3955 -1.94 26.01 13.52
540701 Dishman Carb A1 2.00 233.45 233.95 234.55 227.70 229.45 -1.71 26141 60.37 1406 -23.32 282.95 113.25
543812 Divgi Torq. B 5.00 831.55 820.05 842.45 820.05 833.40 0.22 678 5.67 150 57.96 1149.00 642.75
532488 Divi's Lab A1 2.00 3840.75 3855.00 4040.00 3840.75 4025.35 4.81 29373 1168.36 6049 77.26 4072.35 3050.15
526315 Divyashakti X 10.00 77.50 77.50 77.50 76.00 76.25 -1.61 350 0.27 10 272.32 98.30 60.25
540699 Dixon Tech A1 2.00 8093.00 8152.45 8608.90 8152.45 8571.85 5.92 43768 3708.16 5936 145.11 8608.90 2825.00
543193 DJ Mediaprin T 10.00 281.00 288.00 288.00 267.05 278.55 -0.87 8182 22.49 107 81.93 288.00 125.10
532868 DLF A1 2.00 894.55 896.95 911.40 894.00 907.70 1.47 133412 1205.35 3929 94.55 967.00 415.10
506405 DMCC Sp.Chem B 10.00 358.75 361.40 374.30 350.40 352.10 -1.85 6612 23.81 962 70.14 378.90 240.00
543306 Dodla Dairy B 10.00 961.10 979.75 979.75 942.20 963.45 0.24 2374 22.68 392 40.24 1070.00 474.85
505526 Dolat AlgoTe B 1.00 101.94 102.73 118.60 102.73 111.15 9.03 1072561 1202.63 10013 20.55 118.60 42.01
542013 Dolfin Rubbr B 10.00 210.05 214.40 218.00 212.95 215.55 2.62 16231 34.92 337 50.96 218.00 106.00
541403 Dollar Inds. B 2.00 567.05 567.00 568.00 556.05 559.15 -1.39 11969 67.28 856 55.09 584.00 332.95
522261 Dolphin Off. T 1.00 394.55 414.25 414.25 414.25 414.25 4.99 2794 11.57 62 35.68 414.25 12.01
544045 Doms Inds. B 10.00 1820.55 1820.75 1843.80 1745.10 1762.60 -3.18 5479 98.13 1065 111.63 1867.95 1224.40
512519 Donear Inds. B 2.00 105.56 105.46 106.54 104.00 104.13 -1.35 6963 7.32 73 19.80 121.65 85.75
544161 DP Abhushan B 10.00 1025.55 1025.55 1165.60 1025.55 1135.75 10.75 10138 115.31 1264 62.34 1201.00 930.00
543962 DP Wires B 10.00 527.45 537.65 537.65 513.40 516.60 -2.06 6329 33.28 565 19.27 677.80 416.60
526783 Dr.Agar.Eye X 10.00 3475.50 3500.00 3600.00 3460.00 3564.55 2.56 3594 126.77 287 35.46 3648.00 1130.00
539524 Dr.Lal PathL A1 10.00 2331.00 2325.05 2399.50 2325.00 2387.05 2.40 17356 413.26 2426 60.40 2766.85 1888.85
500124 Dr.Reddy's A1 5.00 6217.15 6239.60 6310.00 6181.70 6253.25 0.58 8637 539.40 1442 19.95 6505.50 4383.39
540144 DRA Consult. M 10.00 40.75 40.75 42.90 38.00 39.89 -2.11 32500 13.24 9 20.88 48.00 21.01
543268 DRC Systems B 1.00 19.44 19.90 20.95 19.23 19.32 -0.62 36715 7.34 88 28.84 23.71 11.56
543591 Dreamfolks S A1 2.00 523.45 523.05 557.05 523.05 552.20 5.49 35381 193.63 1744 37.82 846.75 421.10
523618 Dredging Cor B 10.00 830.80 843.50 848.75 818.45 825.00 -0.70 11400 94.85 769 51.37 929.95 309.39
543713 Droneacharya M 10.00 165.95 166.05 168.40 163.45 166.45 0.30 139000 230.84 128 979.12 221.00 125.25
526677 DSJ Keep L B 1.00 4.49 4.71 4.71 4.33 4.71 4.90 248088 11.35 29 157.00 7.30 2.72
543903 DSP Gold ETF E 10.00 71.28 72.71 73.10 71.22 72.89 2.26 80 0.06 19 -- 75.90 55.35
544109 DSP Health B 10.00 119.04 120.00 120.56 120.00 120.56 1.28 2 0.00 2 -- 138.50 95.00
543438 DSP M150Q50 B 10.00 211.81 221.35 221.35 212.90 214.21 1.13 13 0.03 12 -- 222.61 159.00
543738 DSP Nif.Bank B 10.00 48.93 48.77 48.90 48.60 48.82 -0.22 104 0.05 10 -- 54.00 40.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543440 DSP Nifty 50 B 10.00 231.37 231.21 231.54 229.18 229.50 -0.81 992 2.28 111 -- 238.35 180.00
543935 DSP Nifty IT B 10.00 33.86 34.41 34.48 33.90 33.90 0.12 4338 1.48 53 -- 41.00 29.23
543388 DSP NiftyETF B 10.00 289.85 290.90 291.76 289.69 289.90 0.02 168 0.49 23 -- 307.50 185.50
543948 DSP PSU Bank B 10.00 73.89 75.37 75.37 73.38 73.74 -0.20 1848 1.36 82 -- 75.37 44.45
543949 DSP Pvt.Bank B 10.00 24.22 24.53 24.53 24.06 24.10 -0.50 3915 0.94 51 -- 25.30 22.00
543947 DSP S&P Senx A1 10.00 74.82 74.65 74.80 74.19 74.67 -0.20 432 0.32 12 -- 82.00 63.31
543572 DSP SILV ~ET E 10.00 79.36 80.00 80.20 80.00 80.05 0.87 33 0.03 12 -- 83.65 61.90
541097 DSPN1DR Liq. B 10.00 1000.00 1000.00 1000.01 999.99 1000.00 0.00 32198 321.98 43 -- 1008.80 809.90
504908 Ducan Engg X 10.00 447.45 453.00 453.00 439.50 444.85 -0.58 1238 5.48 40 23.31 625.00 335.30
534674 Ducon Infra T 1.00 7.65 7.50 7.50 7.50 7.50 -1.96 47894 3.59 109 41.67 12.92 5.60
531471 Duke Offshor XT 10.00 15.84 16.14 16.14 15.53 15.53 -1.96 6923 1.09 21 -15.38 20.07 5.97
526355 Duro Pack X 10.00 93.42 93.01 95.98 92.50 95.95 2.71 1769 1.66 40 23.29 121.20 80.55
516003 Duroply Inds XT 10.00 299.90 299.00 301.00 291.90 299.85 -0.02 4443 13.11 50 30.11 369.80 133.80
517437 Dutron Poly. X 10.00 160.15 154.00 157.00 154.00 157.00 -1.97 187 0.29 8 31.09 177.90 114.50
532610 Dwarikesh Su A1 1.00 73.63 73.91 74.35 73.35 73.58 -0.07 53465 39.41 528 12.89 109.75 67.70
532365 Dynacons Sys B 10.00 1331.15 1356.15 1389.85 1335.00 1342.60 0.86 4370 58.94 619 32.79 1467.00 360.00
505242 Dynamat.Tech B 10.00 8022.10 8022.15 8118.20 7899.10 7932.50 -1.12 658 52.82 379 61.14 9080.40 2883.05
540795 Dynamic Cabl B 10.00 443.20 446.80 446.80 435.20 441.30 -0.43 11201 49.34 1030 28.60 615.65 179.35
524818 Dynamic Ind. X 10.00 72.00 71.00 73.00 71.00 73.00 1.39 534 0.38 9 -36.87 84.00 52.00
530779 Dynamic Port XT 10.00 70.89 70.89 70.89 69.50 69.50 -1.96 30 0.02 4 -157.95 80.48 16.39
517238 Dynavision XT 10.00 332.45 332.00 349.05 327.00 349.00 4.98 1658 5.74 42 23.02 379.00 127.55
532707 Dynemic Prod B 10.00 300.90 303.20 306.00 296.75 304.60 1.23 898 2.70 97 101.87 424.35 252.00