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
F Companies Traded as on 06/09/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. X 10.00 96.00 96.00 105.00 93.00 95.39 -0.64 9171 8.84 82 82.95 118.85 50.85
544164 Faalcon Conc M 10.00 68.84 68.06 68.06 66.59 66.59 -3.27 26000 17.54 11 25.22 95.00 48.80
543444 Fabino Enter M 10.00 25.95 27.24 27.24 27.24 27.24 4.97 12000 3.27 4 194.57 43.85 23.55
532656 Facor Alloys X 1.00 6.61 6.66 6.68 6.50 6.59 -0.30 213815 14.08 667 -22.72 12.25 6.06
543252 Fairchem Org B 10.00 1277.10 1290.00 1292.00 1262.00 1268.60 -0.67 3165 40.41 468 34.25 1552.00 1020.65
516110 Family Care X 10.00 7.50 7.54 8.41 6.70 7.46 -0.53 198850 14.54 609 3.60 10.39 6.23
530079 Faze Three B 10.00 488.20 488.00 491.45 475.25 479.85 -1.71 4824 23.36 365 28.13 580.65 350.65
532666 FCS Software B 1.00 3.64 3.60 3.68 3.60 3.61 -0.82 1009265 36.52 3183 -60.17 6.70 2.41
531599 FDC A1 1.00 560.45 568.00 574.50 558.70 571.65 2.00 10893 61.99 1021 29.60 577.95 344.00
505744 Fed.-Mogul G B 10.00 438.10 439.75 440.65 429.75 431.45 -1.52 3287 14.29 198 18.12 488.45 313.75
544027 FedBank Finl B 10.00 121.05 121.20 121.50 118.90 119.10 -1.61 29757 35.72 397 16.97 153.50 108.90
511628 Fedders Hold X 10.00 897.75 900.00 914.90 885.00 895.55 -0.25 25305 227.43 542 13.55 999.00 400.00
500469 Federal Bank A1 2.00 189.70 189.35 190.05 182.45 183.30 -3.37 414474 768.39 9266 11.15 206.55 137.30
506414 Fermenta Bio XT 5.00 299.95 293.00 298.60 285.00 287.45 -4.17 21582 62.52 265 -26.89 332.50 144.44
590024 Fert.&Chem-T B 10.00 1007.55 1019.90 1019.90 973.00 974.05 -3.32 16145 158.88 1112 2435.13 1187.00 482.65
533896 Fervent Syng X 10.00 20.95 20.95 21.73 20.30 21.67 3.44 1182 0.25 20 -5.05 27.80 14.60
500142 FGP XT 10.00 13.45 12.78 12.78 12.78 12.78 -4.98 1447 0.18 25 32.77 14.18 5.21
507910 Fiberweb (I) T 10.00 47.86 47.01 48.20 45.47 46.41 -3.03 29884 13.89 119 21.89 66.23 28.00
532768 Fiem Inds. B 10.00 1620.05 1650.00 1650.00 1596.35 1625.45 0.33 7670 123.94 952 23.89 1650.00 821.90
526227 Filatex (I) B 1.00 63.08 63.34 65.61 62.81 63.24 0.25 223819 143.39 1479 22.43 78.00 43.70
532022 Filatex Fash T 1.00 1.34 1.34 1.35 1.28 1.28 -4.48 10393416 134.82 3007 128.00 4.30 1.13
531486 Filmcity Med XT 1.00 2.88 2.83 2.83 2.83 2.83 -1.74 4948 0.14 18 35.38 3.67 1.21
517264 Fine Line C. XT 10.00 97.65 92.80 99.15 92.80 97.80 0.15 358 0.35 13 163.00 108.15 48.20
541557 Fine Organic A1 5.00 5342.20 5354.30 5528.35 5354.30 5422.60 1.50 1682 91.90 483 39.08 5950.00 4005.00
544173 Finelistings M 10.00 64.85 63.50 63.50 61.61 61.61 -5.00 36000 22.31 36 12.52 162.05 47.70
533333 Fineotex Chm A1 2.00 363.45 373.00 378.00 362.70 365.60 0.59 22401 82.39 823 32.94 458.00 281.05
508954 Finkurve Fin X 1.00 125.05 128.00 129.90 125.00 128.30 2.60 7364 9.41 135 82.24 135.70 46.60
543386 Fino PayBank B 10.00 455.75 465.00 466.40 413.45 418.40 -8.20 62446 271.36 2665 37.93 466.40 249.55
500144 Finolex Cabl A1 2.00 1423.15 1424.00 1452.55 1411.10 1414.30 -0.62 7313 104.35 649 29.42 1700.00 833.00
500940 Finolex Inds A1 2.00 306.70 306.05 316.00 306.05 309.05 0.77 103021 320.54 2943 22.33 355.70 185.70
511122 First Custo. XT 10.00 95.80 93.90 93.90 93.90 93.90 -1.98 461 0.43 6 6.13 141.22 32.86
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532379 First Fintec XT 10.00 7.77 7.62 7.84 7.62 7.62 -1.93 4480 0.34 7 -762.00 10.90 4.51
532809 Firstsource A1 10.00 319.20 320.60 323.90 313.90 315.60 -1.13 99792 317.28 1609 42.48 343.85 148.40
524743 Fischer Med. T 10.00 607.60 610.00 635.00 590.00 634.85 4.48 1152 7.13 59 2351.30 792.65 66.80
543663 Five Star B. A1 1.00 758.50 758.50 772.75 745.15 750.95 -1.00 5718 43.33 479 24.30 860.00 601.00
544030 Flair Writg. B 5.00 301.75 300.00 303.45 298.50 299.75 -0.66 14700 44.13 859 26.72 514.00 247.00
523672 Flex Foods X 10.00 143.10 143.00 144.90 140.00 141.55 -1.08 5490 7.71 75 -6.09 164.00 95.60
533638 Flexituff Vn T 10.00 75.18 76.68 76.68 76.68 76.68 2.00 5045 3.87 4 1.57 81.39 29.00
540267 Flora Corp. XT 10.00 11.22 10.67 10.68 10.67 10.68 -4.81 3050 0.33 8 18.41 16.10 6.87
530705 Flora Textil XT 10.00 65.88 67.19 67.19 67.19 67.19 1.99 2350 1.58 4 6.48 67.19 9.00
522017 Fluidomat X 10.00 720.65 720.75 740.00 690.00 695.95 -3.43 5271 37.58 301 35.71 756.00 305.10
543312 Focus B.Sol. MT 10.00 95.20 99.00 99.00 91.00 91.00 -4.41 5400 5.13 4 275.76 105.48 56.72
543521 Fone4 Comm. MT 10.00 6.19 6.48 6.49 5.89 6.02 -2.75 160000 9.86 15 -100.33 7.60 3.60
507552 Foods & Inns B 1.00 141.70 143.00 143.20 138.75 141.55 -0.11 10570 14.94 345 28.03 222.35 127.00
502865 Forbes & Co X 10.00 645.90 665.00 688.00 645.90 665.35 3.01 398558 2592.89 585 -283.13 1399.00 383.30
544186 Forbes Preci B 10.00 340.40 345.00 349.90 331.00 333.95 -1.89 324897 1115.11 566 -- 416.75 209.00
500033 Force Motor A1 10.00 8003.75 8001.95 8045.00 7679.75 7708.75 -3.69 7157 558.31 2636 23.34 10272.65 3181.40
532843 Fortis Healt A1 10.00 561.80 565.00 566.30 544.40 547.05 -2.63 54584 303.15 2836 63.24 569.95 314.00
523696 Fortis Malar XT 10.00 60.90 60.30 61.70 59.95 60.10 -1.31 36055 21.73 530 2.34 107.95 44.00
530213 Fortune Intl X 10.00 64.16 62.00 70.57 61.00 65.01 1.32 2254 1.47 46 11.51 78.80 28.80
500150 Foseco (I) B 10.00 4848.20 4871.95 4871.95 4805.10 4824.80 -0.48 304 14.67 118 47.12 5425.00 2852.40
513579 Foundry Fuel Z 10.00 9.61 9.70 9.70 9.45 9.70 0.94 1150 0.11 9 -32.33 14.58 3.36
540190 Franklin Ind XT 1.00 3.71 3.78 3.78 3.78 3.78 1.89 1487879 56.24 315 3.53 8.26 1.90
539032 Fraser & Co. X 10.00 5.47 5.50 5.50 5.44 5.44 -0.55 11199 0.61 23 -5.91 7.95 4.25
539730 Fredun Phar. X 10.00 779.75 794.30 798.00 779.75 790.60 1.39 6333 50.05 247 21.33 1054.00 650.00
530077 Freshtrop Fr X 10.00 156.35 157.00 159.00 151.00 153.90 -1.57 7321 11.35 111 1.94 284.75 121.00
508980 Frontier Cap Z 10.00 23.60 23.13 23.13 23.13 23.13 -1.99 246 0.06 8 -82.61 40.58 3.32
522195 Frontier Spr XT 10.00 2160.60 2219.00 2219.00 2090.00 2117.40 -2.00 1678 35.82 163 46.09 2411.60 601.00
532042 Frontline Co XT 10.00 50.86 50.86 50.86 48.32 48.32 -4.99 9600 4.64 44 16.44 81.20 28.00
538568 Fruition Ven X 10.00 43.22 44.95 44.95 41.75 43.10 -0.28 448 0.20 16 -26.12 70.14 39.76
543384 FSN E-Comm. A1 1.00 215.45 216.05 220.75 210.45 216.45 0.46 735270 1589.30 8011 1546.07 229.90 136.50
530197 Fundviser (I XT 10.00 152.95 150.00 153.00 150.00 153.00 0.03 1549 2.37 12 156.12 174.55 22.98
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543652 Fusion Micro A1 10.00 313.55 311.00 315.00 309.80 312.40 -0.37 10677 33.37 338 9.00 674.00 282.00
570002 Fut.Entp(DVR T 2.00 5.65 5.65 5.78 5.52 5.52 -2.30 1230 0.07 13 -0.02 6.87 4.21
523574 Future Entp. Z 2.00 0.91 0.92 0.92 0.92 0.92 1.10 130474 1.20 54 -0.01 0.95 0.68
536507 Future Lifes Z 2.00 2.36 2.36 2.41 2.26 2.31 -2.12 22749 0.52 81 -0.02 4.95 1.81
533296 Future Mkt.N T 10.00 13.53 14.20 14.20 14.20 14.20 4.95 55441 7.87 85 1.22 14.20 5.31
540798 Future Suppl Z 10.00 3.18 3.18 3.30 3.03 3.03 -4.72 92985 2.89 159 -0.02 14.37 2.78
534063 Futuristic S X 10.00 87.02 81.00 95.95 81.00 91.99 5.71 1327 1.22 25 70.22 132.00 49.90