BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
539552 |
F Mec Intnl. |
XT |
10.00 |
111.50 |
109.30 |
113.00 |
109.30 |
113.00 |
1.35 |
19840 |
21.72 |
33 |
62.09 |
138.85 |
65.00 |
|
544164 |
Faalcon Conc |
M |
10.00 |
48.00 |
48.00 |
48.00 |
48.00 |
48.00 |
0.00 |
2000 |
0.96 |
1 |
18.18 |
76.98 |
38.00 |
|
544332 |
Fabtech Tech |
MT |
10.00 |
344.00 |
340.00 |
346.50 |
340.00 |
343.50 |
-0.15 |
7200 |
24.59 |
16 |
73.24 |
356.85 |
161.50 |
|
532656 |
Facor Alloys |
XT |
1.00 |
3.44 |
3.44 |
3.44 |
3.30 |
3.39 |
-1.45 |
103217 |
3.48 |
214 |
-1.32 |
7.90 |
3.18 |
|
543252 |
Fairchem Org |
B |
10.00 |
977.55 |
913.55 |
972.70 |
913.55 |
945.15 |
-3.31 |
2513 |
23.89 |
454 |
56.03 |
1552.00 |
747.30 |
|
516110 |
Family Care |
XT |
10.00 |
4.47 |
4.36 |
4.60 |
4.31 |
4.47 |
0.00 |
24395 |
1.09 |
159 |
-0.55 |
9.50 |
3.40 |
|
530079 |
Faze Three |
B |
10.00 |
549.00 |
544.20 |
571.20 |
540.05 |
563.95 |
2.72 |
4104 |
22.74 |
508 |
33.73 |
667.00 |
318.00 |
|
532666 |
FCS Software |
B |
1.00 |
2.74 |
2.71 |
2.77 |
2.63 |
2.69 |
-1.82 |
732239 |
19.81 |
401 |
134.50 |
4.55 |
2.35 |
|
531599 |
FDC |
A1 |
1.00 |
460.30 |
455.00 |
480.00 |
454.85 |
476.15 |
3.44 |
11441 |
53.47 |
626 |
29.05 |
659.00 |
358.95 |
|
505744 |
Fed.-Mogul G |
B |
10.00 |
497.70 |
480.75 |
505.55 |
477.25 |
495.95 |
-0.35 |
3240 |
16.10 |
332 |
17.03 |
533.40 |
308.10 |
|
544027 |
FedBank Finl |
B |
10.00 |
115.17 |
112.50 |
118.00 |
111.17 |
117.21 |
1.77 |
167121 |
192.62 |
2833 |
19.41 |
131.80 |
80.72 |
|
511628 |
Fedders Hold |
T |
1.00 |
51.92 |
52.50 |
52.94 |
50.25 |
52.13 |
0.40 |
52284 |
27.19 |
172 |
23.59 |
130.00 |
41.05 |
|
500469 |
Federal Bank |
A1 |
2.00 |
206.25 |
202.50 |
206.00 |
202.50 |
205.30 |
-0.46 |
129791 |
265.74 |
1336 |
12.13 |
216.90 |
172.15 |
|
506414 |
Fermenta Bio |
XT |
5.00 |
335.00 |
335.10 |
338.10 |
335.10 |
338.10 |
0.93 |
12923 |
43.41 |
56 |
12.95 |
449.00 |
163.00 |
|
590024 |
Fert.&Chem-T |
B |
10.00 |
1030.00 |
1010.05 |
1039.65 |
1002.15 |
1017.25 |
-1.24 |
16408 |
167.14 |
1226 |
1589.45 |
1187.00 |
565.20 |
|
533896 |
Fervent Syng |
X |
10.00 |
20.25 |
20.01 |
21.35 |
20.00 |
20.74 |
2.42 |
1096 |
0.22 |
14 |
21.16 |
32.00 |
14.60 |
|
500142 |
FGP |
X |
10.00 |
10.00 |
10.40 |
10.40 |
9.50 |
9.94 |
-0.60 |
5329 |
0.53 |
30 |
-331.33 |
14.18 |
6.85 |
|
507910 |
Fiberweb (I) |
B |
10.00 |
51.79 |
50.38 |
51.93 |
49.47 |
51.44 |
-0.68 |
13123 |
6.67 |
197 |
24.26 |
66.23 |
34.00 |
|
532768 |
Fiem Inds. |
B |
10.00 |
1879.95 |
1811.60 |
1897.60 |
1811.60 |
1892.05 |
0.64 |
6010 |
112.02 |
995 |
24.30 |
1925.00 |
1156.00 |
|
526227 |
Filatex (I) |
B |
1.00 |
55.24 |
54.02 |
54.89 |
53.38 |
54.18 |
-1.92 |
32186 |
17.42 |
455 |
17.94 |
73.39 |
34.03 |
|
532022 |
Filatex Fash |
T |
1.00 |
0.54 |
0.54 |
0.54 |
0.52 |
0.53 |
-1.85 |
3904595 |
20.51 |
667 |
53.00 |
2.24 |
0.43 |
|
531486 |
Filmcity Med |
XT |
1.00 |
2.32 |
2.29 |
2.37 |
2.21 |
2.21 |
-4.74 |
2718 |
0.06 |
17 |
-44.20 |
5.98 |
1.21 |
|
517264 |
Fine Line C. |
XT |
10.00 |
92.65 |
88.05 |
88.05 |
88.05 |
88.05 |
-4.96 |
174 |
0.15 |
9 |
209.64 |
114.65 |
69.25 |
|
541557 |
Fine Organic |
A1 |
5.00 |
4796.15 |
4765.00 |
4807.05 |
4697.95 |
4745.75 |
-1.05 |
315 |
14.98 |
128 |
35.45 |
5950.00 |
3355.05 |
|
544173 |
Finelistings |
MT |
10.00 |
29.70 |
29.01 |
29.01 |
29.00 |
29.00 |
-2.36 |
2000 |
0.58 |
2 |
5.89 |
87.40 |
23.50 |
|
533333 |
Fineotex Chm |
A1 |
2.00 |
266.75 |
255.70 |
269.30 |
255.70 |
264.65 |
-0.79 |
57538 |
151.85 |
2103 |
28.03 |
438.60 |
192.05 |
|
508954 |
Finkurve Fin |
T |
1.00 |
125.75 |
123.40 |
124.00 |
120.10 |
120.40 |
-4.25 |
76236 |
94.37 |
55 |
77.18 |
153.60 |
55.60 |
|
543386 |
Fino PayBank |
B |
10.00 |
266.05 |
261.00 |
288.75 |
258.45 |
283.15 |
6.43 |
342331 |
968.21 |
13950 |
25.46 |
466.40 |
180.50 |
|
500144 |
Finolex Cabl |
A1 |
2.00 |
975.75 |
960.00 |
968.45 |
946.95 |
959.20 |
-1.70 |
7442 |
71.34 |
617 |
20.93 |
1700.00 |
720.05 |
|
500940 |
Finolex Inds |
A1 |
2.00 |
217.55 |
210.45 |
227.00 |
210.00 |
222.60 |
2.32 |
222876 |
492.31 |
3913 |
17.27 |
341.05 |
144.05 |
|
511122 |
First Custo. |
X |
10.00 |
127.15 |
139.70 |
139.70 |
115.00 |
119.15 |
-6.29 |
387 |
0.47 |
19 |
10.27 |
172.05 |
84.20 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
532379 |
First Fintec |
X |
10.00 |
7.27 |
6.91 |
6.91 |
6.91 |
6.91 |
-4.95 |
1 |
0.00 |
1 |
-69.10 |
11.74 |
5.07 |
|
532809 |
Firstsource |
A1 |
10.00 |
381.00 |
370.00 |
387.55 |
370.00 |
379.85 |
-0.30 |
93944 |
358.08 |
2891 |
45.17 |
422.80 |
197.05 |
|
524743 |
Fischer Med. |
B |
10.00 |
838.75 |
830.00 |
859.90 |
820.05 |
849.70 |
1.31 |
28818 |
241.22 |
108 |
3147.04 |
919.00 |
573.60 |
|
543663 |
Five Star B. |
A1 |
1.00 |
786.80 |
778.55 |
779.30 |
764.85 |
767.95 |
-2.40 |
45528 |
351.47 |
2082 |
21.08 |
943.20 |
603.65 |
|
544030 |
Flair Writg. |
B |
5.00 |
262.15 |
257.30 |
258.65 |
253.50 |
255.85 |
-2.40 |
2158 |
5.54 |
149 |
22.80 |
342.95 |
195.00 |
|
523672 |
Flex Foods |
XT |
10.00 |
58.21 |
58.00 |
60.70 |
57.10 |
60.11 |
3.26 |
8113 |
4.81 |
51 |
-2.30 |
164.00 |
42.01 |
|
533638 |
Flexituff Vn |
T |
10.00 |
41.48 |
41.48 |
43.54 |
41.48 |
42.70 |
2.94 |
9894 |
4.26 |
58 |
0.59 |
96.60 |
27.83 |
|
540267 |
Flora Corp. |
XT |
10.00 |
10.39 |
10.17 |
10.90 |
10.17 |
10.40 |
0.10 |
6062 |
0.63 |
14 |
80.00 |
14.63 |
6.30 |
|
522017 |
Fluidomat |
X |
10.00 |
1178.20 |
1175.80 |
1175.80 |
1125.30 |
1132.15 |
-3.91 |
6039 |
69.55 |
394 |
58.09 |
1200.00 |
559.00 |
|
543521 |
Fone4 Comm. |
MT |
10.00 |
9.30 |
8.84 |
8.84 |
8.84 |
8.84 |
-4.95 |
10000 |
0.88 |
1 |
-147.33 |
19.25 |
3.78 |
|
507552 |
Foods & Inns |
B |
1.00 |
96.67 |
96.10 |
98.29 |
94.93 |
96.85 |
0.19 |
12418 |
11.98 |
303 |
16.96 |
164.85 |
75.20 |
|
502865 |
Forbes & Co |
XT |
10.00 |
441.90 |
431.90 |
450.00 |
429.05 |
444.30 |
0.54 |
12923 |
57.19 |
125 |
4.67 |
787.95 |
264.35 |
|
544186 |
Forbes Preci |
T |
10.00 |
232.10 |
220.50 |
230.00 |
220.50 |
223.15 |
-3.86 |
17358 |
38.64 |
244 |
40.06 |
416.75 |
142.50 |
|
500033 |
Force Motor |
A1 |
10.00 |
12842.85 |
12499.90 |
13595.00 |
12477.15 |
13342.35 |
3.89 |
16800 |
2220.79 |
5364 |
21.96 |
13595.00 |
6128.55 |
|
532843 |
Fortis Healt |
A1 |
10.00 |
759.10 |
754.10 |
756.25 |
742.45 |
753.95 |
-0.68 |
24063 |
180.36 |
1644 |
73.56 |
786.30 |
452.75 |
|
523696 |
Fortis Malar |
X |
10.00 |
74.01 |
73.95 |
73.95 |
70.60 |
72.50 |
-2.04 |
28296 |
20.46 |
569 |
345.24 |
98.70 |
51.01 |
|
530213 |
Fortune Intl |
X |
10.00 |
59.19 |
59.48 |
59.48 |
59.47 |
59.47 |
0.47 |
26 |
0.02 |
5 |
9.96 |
132.65 |
45.05 |
|
500150 |
Foseco (I) |
B |
10.00 |
4688.30 |
4605.10 |
4711.00 |
4605.10 |
4682.15 |
-0.13 |
197 |
9.13 |
67 |
37.94 |
5425.00 |
3239.65 |
|
540190 |
Franklin Ind |
X |
1.00 |
1.59 |
1.59 |
1.59 |
1.44 |
1.50 |
-5.66 |
4212147 |
63.52 |
2932 |
10.71 |
2.30 |
1.16 |
|
539032 |
Fraser & Co. |
XT |
10.00 |
7.32 |
7.46 |
7.46 |
7.32 |
7.46 |
1.91 |
1122 |
0.08 |
16 |
-3.83 |
11.91 |
4.32 |
|
541741 |
Fratelli Vin |
T |
10.00 |
143.00 |
145.85 |
145.85 |
145.80 |
145.80 |
1.96 |
2044 |
2.98 |
28 |
-41.07 |
494.80 |
133.20 |
|
539730 |
Fredun Phar. |
X |
10.00 |
799.40 |
791.00 |
840.00 |
786.00 |
814.05 |
1.83 |
27475 |
225.89 |
1036 |
18.31 |
955.50 |
635.00 |
|
508980 |
Frontier Cap |
X |
10.00 |
20.47 |
21.50 |
21.50 |
20.05 |
20.43 |
-0.20 |
18009 |
3.69 |
61 |
-72.96 |
33.54 |
12.10 |
|
522195 |
Frontier Spr |
X |
10.00 |
3991.15 |
3805.00 |
4140.00 |
3805.00 |
4087.75 |
2.42 |
7464 |
299.39 |
1065 |
46.47 |
4308.00 |
1365.00 |
|
532042 |
Frontline Co |
X |
10.00 |
43.00 |
48.00 |
48.00 |
43.10 |
43.50 |
1.16 |
190 |
0.08 |
11 |
7.53 |
81.20 |
35.61 |
|
543384 |
FSN E-Comm. |
A1 |
1.00 |
193.25 |
190.70 |
195.10 |
190.70 |
194.70 |
0.75 |
46675 |
90.08 |
900 |
846.52 |
229.90 |
154.90 |
|
530197 |
Fundviser (I |
X |
10.00 |
179.00 |
204.00 |
204.00 |
171.00 |
179.85 |
0.47 |
445 |
0.80 |
20 |
67.36 |
204.80 |
112.50 |
|
543652 |
Fusion Fin |
A1 |
10.00 |
195.70 |
191.80 |
202.00 |
190.00 |
193.65 |
-1.05 |
86578 |
169.48 |
1419 |
-2.56 |
487.99 |
124.90 |
|
570002 |
Fut.Entp(DVR |
Z |
2.00 |
3.68 |
3.86 |
3.86 |
3.69 |
3.69 |
0.27 |
320 |
0.01 |
4 |
-0.01 |
6.85 |
3.17 |
|
523574 |
Future Entp. |
Z |
2.00 |
0.60 |
0.61 |
0.61 |
0.59 |
0.60 |
0.00 |
14428 |
0.09 |
21 |
-0.01 |
0.95 |
0.53 |
|
536507 |
Future Lifes |
Z |
2.00 |
1.70 |
1.70 |
1.74 |
1.65 |
1.73 |
1.76 |
50958 |
0.88 |
56 |
-0.02 |
2.90 |
1.25 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
533296 |
Future Mkt.N |
T |
10.00 |
15.95 |
16.26 |
16.26 |
16.26 |
16.26 |
1.94 |
11772 |
1.91 |
21 |
1.42 |
27.76 |
5.91 |
|
540798 |
Future Suppl |
Z |
10.00 |
2.33 |
2.44 |
2.44 |
2.26 |
2.41 |
3.43 |
148596 |
3.59 |
109 |
-0.02 |
4.13 |
1.52 |
|
|