ETIG Stories
Equity Market
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
F Companies Traded as on 14/08/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. XT 2.00 12.35 12.29 12.44 12.02 12.38 0.24 36464 4.49 91 12.02 27.27 10.45
544332 Fabtech Clea MT 10.00 409.35 405.20 425.00 405.00 415.70 1.55 9200 38.22 23 88.64 455.00 203.25
544558 Fabtech Tech B 10.00 146.85 147.40 149.15 146.20 147.75 0.61 3610 5.33 70 24.14 262.39 126.00
532656 Facor Alloys XT 1.00 3.29 3.39 3.39 3.13 3.25 -1.22 47224 1.51 117 -4.28 4.05 1.81
543252 Fairchem Org T 10.00 715.50 701.20 729.50 701.20 701.20 -2.00 1451 10.43 21 63.51 858.30 427.90
516110 Family Care X 10.00 2.32 2.30 2.30 1.86 1.91 -17.67 1169427 22.75 765 -1.22 5.83 1.86
530079 Faze Three B 10.00 488.85 516.95 516.95 481.35 489.10 0.05 1332 6.64 166 35.44 655.45 325.45
532666 FCS Software B 1.00 1.42 1.39 1.53 1.39 1.51 6.34 1344343 19.57 425 75.50 2.54 1.12
531599 FDC B 1.00 358.55 360.05 362.40 353.05 354.30 -1.19 4801 17.08 241 19.79 528.30 314.75
505744 Fed.-Mogul G B 10.00 470.40 472.95 475.95 452.90 457.45 -2.75 1605 7.44 174 14.91 578.50 359.00
544027 FedBank Finl B 10.00 152.00 153.30 153.50 150.50 150.90 -0.72 27086 41.22 421 14.78 178.40 119.05
511628 Fedders Hold B 1.00 41.21 40.72 42.56 39.84 42.01 1.94 27856 11.55 255 9.27 63.50 28.57
500469 Federal Bank A1 2.00 352.80 352.00 354.50 351.10 353.00 0.06 94684 333.96 2128 18.62 364.95 188.45
506414 Fermenta Bio B 5.00 459.55 471.20 471.20 443.00 449.40 -2.21 14242 64.44 470 18.43 579.65 256.39
590024 Fert.&Chem-T B 10.00 820.30 818.05 831.00 794.05 808.90 -1.39 18357 149.35 839 1881.16 1059.45 653.00
533896 Fervent Syng X 10.00 15.05 14.55 15.52 13.05 15.52 3.12 13203 1.93 68 21.26 26.00 13.05
500142 FGP X 10.00 11.66 12.62 12.62 11.05 11.61 -0.43 4177 0.49 50 387.00 13.20 7.46
507910 Fiberweb (I) B 10.00 30.06 29.32 30.00 28.41 29.00 -3.53 2612 0.76 31 13.68 52.50 27.25
532768 Fiem Inds. B 10.00 2411.55 2429.10 2429.10 2320.00 2352.65 -2.44 16312 384.23 1602 24.23 2668.80 1862.10
526227 Filatex (I) B 1.00 82.23 83.49 83.49 80.93 81.51 -0.88 78569 64.67 497 18.91 85.70 36.53
532022 Filatex Fash B 1.00 0.19 0.19 0.19 0.19 0.19 0.00 4799833 9.12 392 -- 0.67 0.14
531486 Filmcity Med X 1.00 1.23 1.23 1.29 1.17 1.17 -4.88 196168 2.31 45 -23.40 3.78 1.17
531191 Filtron Eng. XT 10.00 78.07 79.63 79.63 76.51 78.50 0.55 1353 1.06 22 120.77 106.41 8.82
517264 Fine Line C. X 10.00 63.20 63.20 65.89 63.00 64.99 2.83 913 0.58 15 259.96 107.00 48.22
541557 Fine Organic A1 5.00 5144.70 5170.00 5310.05 5133.80 5151.70 0.14 18389 947.07 730 36.05 5405.00 3856.00
533333 Fineotex Chm B 1.00 41.68 41.73 43.45 41.73 43.33 3.96 760658 326.23 1527 41.27 47.13 18.98
508954 Finkurve Fin B 1.00 63.71 62.44 75.00 62.44 72.93 14.47 23586 16.38 286 51.72 134.30 49.06
543386 Fino PayBank B 10.00 163.75 157.35 157.90 148.90 150.00 -8.40 136017 206.86 1590 23.81 339.00 110.10
500144 Finolex Cabl A1 2.00 1249.45 1245.20 1281.65 1233.55 1244.35 -0.41 113850 1432.20 5011 26.67 1375.00 701.00
500940 Finolex Inds A1 2.00 161.85 162.80 162.80 158.90 159.25 -1.61 19476 31.23 646 16.05 223.00 147.40
511122 First Custo. X 10.00 60.06 58.00 60.80 56.00 57.74 -3.86 712 0.41 31 -32.08 104.85 56.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532379 First Fintec X 10.00 6.61 6.61 6.85 6.28 6.78 2.57 5452 0.35 24 -135.60 9.52 5.65
532809 Firstsource A1 10.00 272.60 272.25 273.45 266.10 266.90 -2.09 54923 147.75 1720 28.12 381.50 200.60
524743 Fischer Med. B 1.00 38.63 39.70 39.70 38.31 38.50 -0.34 32648 12.70 147 81.91 124.20 31.13
543663 Five Star B. A1 1.00 544.90 545.60 552.30 534.85 550.95 1.11 19801 107.76 1302 14.74 665.95 338.05
544030 Flair Writg. B 5.00 254.65 255.95 255.95 250.50 253.55 -0.43 9250 23.41 170 22.60 347.95 243.00
523672 Flex Foods X 10.00 44.67 47.00 49.80 44.67 45.01 0.76 14482 6.68 104 -1.76 68.90 29.36
533638 Flexituff Vn T 10.00 3.22 3.37 3.37 3.25 3.25 0.93 3560 0.12 9 -0.08 29.70 3.17
540267 Flora Corp. X 10.00 7.60 7.60 7.60 7.60 7.60 0.00 200 0.02 2 21.11 12.46 6.65
522017 Fluidomat X 10.00 894.15 910.00 910.00 859.20 900.70 0.73 2654 23.83 143 46.21 1064.40 550.00
543312 Focus B.Sol. M 10.00 195.00 200.00 200.00 200.00 200.00 2.56 2133 4.27 1 952.38 203.00 106.00
507552 Foods & Inns B 1.00 53.72 53.59 58.61 53.59 56.93 5.98 31665 18.16 235 15.10 96.35 45.00
502865 Forbes & Co X 10.00 305.95 305.95 321.00 295.60 306.55 0.20 12055 37.46 222 29.48 462.75 242.20
544186 Forbes Preci X 10.00 144.40 146.75 149.40 144.00 147.95 2.46 33988 49.80 473 26.51 203.00 103.05
500033 Force Motor A1 10.00 18700.00 18525.00 18650.00 18321.00 18370.45 -1.76 5505 1013.29 1242 19.33 26485.95 14911.45
532843 Fortis Healt A1 10.00 904.00 904.05 935.00 898.00 935.00 3.43 568853 5128.86 5746 67.31 1105.00 767.30
523696 Fortis Malar X 10.00 49.17 49.40 49.45 48.00 48.57 -1.22 3787 1.84 131 607.13 76.00 40.75
530213 Fortune Intl X 10.00 79.99 79.60 79.60 79.60 79.60 -0.49 8 0.01 2 12.40 92.00 50.11
500150 Foseco (I) B 10.00 5529.35 5650.00 5859.00 5397.75 5692.30 2.95 1507 85.56 550 50.49 6819.00 4300.75
523160 Foseco Cruci X 5.00 1568.65 1568.65 1607.00 1560.00 1598.85 1.93 3547 56.50 155 38.53 1964.00 1155.00
513579 Foundry Fuel Z 10.00 5.13 5.13 5.13 5.13 5.13 0.00 201 0.01 2 -16.03 6.98 4.20
544700 Fractal Anal B 1.00 810.45 806.15 837.90 785.00 834.00 2.91 25657 207.34 960 65.00 1119.60 732.05
540190 Franklin Ind X 1.00 0.33 0.33 0.34 0.33 0.33 0.00 1404765 4.67 681 -1.38 1.17 0.32
539032 Fraser & Co. X 10.00 9.50 9.88 9.97 9.03 9.11 -4.11 296565 28.71 60 -11.99 12.49 6.83
541741 Fratelli Vin X 10.00 106.05 108.20 108.20 103.70 103.75 -2.17 4237 4.42 48 -18.11 161.80 61.55
539730 Fredun Phar. X 10.00 1497.90 1520.00 1599.90 1443.00 1547.75 3.33 74322 1147.42 3300 59.35 1599.90 343.33
508980 Frontier Cap X 10.00 9.32 9.40 9.78 9.03 9.78 4.94 26616 2.54 32 -34.93 15.70 5.30
522195 Frontier Spr B 10.00 1313.45 1316.05 1344.90 1300.45 1331.75 1.39 9480 125.11 835 25.67 1870.05 1174.56
532042 Frontline Co X 10.00 33.69 32.01 33.00 32.01 32.01 -4.99 1374 0.44 14 6.64 61.49 25.05
538568 Fruition Ven XT 10.00 46.00 47.50 47.50 43.75 44.04 -4.26 1073 0.48 11 -20.68 48.43 26.20
543384 FSN E-Comm. A1 1.00 330.00 330.95 333.00 328.80 331.00 0.30 48181 159.36 1079 371.91 348.30 215.15
544613 Fujiyama Pow B 1.00 410.40 411.10 431.25 411.10 423.85 3.28 100753 427.91 3599 42.77 431.25 170.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530197 Fundviser (I XT 10.00 409.00 417.15 417.15 416.00 416.00 1.71 628 2.62 14 130.82 484.40 165.15
543652 Fusion Fin B 10.00 204.35 206.65 206.65 194.80 198.40 -2.91 42312 84.15 555 230.70 242.90 137.15
544856 Fusion Klass MT 10.00 166.70 164.00 164.00 158.55 163.00 -2.22 12000 19.27 13 20.00 178.50 158.44
570002 Fut.Entp(DVR Z 2.00 2.40 2.49 2.49 2.28 2.41 0.42 4388 0.11 15 -0.01 3.72 2.18
523574 Future Entp. Z 2.00 0.49 0.49 0.49 0.49 0.49 0.00 10842 0.05 8 -0.01 0.66 0.49
536507 Future Lifes Z 2.00 1.23 1.23 1.25 1.20 1.25 1.63 13034 0.16 15 -0.01 1.99 1.12
533296 Future Mkt.N T 10.00 9.63 9.40 9.40 9.15 9.37 -2.70 183 0.02 11 7.15 14.20 6.60
534063 Futuristic S X 10.00 45.50 47.77 47.77 47.77 47.77 4.99 13 0.01 3 18.66 61.95 33.25
507962 Fynx Capital X 1.00 6.21 6.50 6.52 6.50 6.52 4.99 51483 3.35 28 -27.17 7.65 2.41