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

   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 20/09/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532656 Facor Alloys X 1.00 1.01 1.03 1.05 0.95 0.97 -3.96 107414 1.06 79 2.31 2.58 0.90
530117 Fairchem Spe B 10.00 482.00 481.05 498.00 481.05 492.00 2.07 447 2.22 20 11.61 573.54 320.00
530079 Faze Three X 10.00 32.25 32.00 35.20 32.00 32.50 0.78 1482 0.48 12 4.38 62.75 26.25
532666 FCS Software B 1.00 0.26 0.27 0.27 0.25 0.25 -3.85 61762 0.16 39 -0.28 0.35 0.20
531599 FDC B 1.00 169.75 171.20 180.00 169.75 173.55 2.24 4237 7.38 254 17.18 247.30 148.20
505744 Fed.-Mogul G B 10.00 551.30 568.20 568.20 547.00 550.75 -0.10 683 3.78 256 45.22 612.00 391.00
500469 Federal Bank A1 2.00 83.50 84.00 95.55 83.15 94.75 13.47 2027173 1827.31 6686 13.79 110.35 67.05
526689 Fenoplast XT 10.00 18.10 18.10 18.10 17.20 17.20 -4.97 300 0.05 3 86.00 60.35 17.20
500141 Ferro Alloys X 1.00 2.85 3.09 3.09 2.74 2.88 1.05 57204 1.70 79 2.77 6.40 2.20
590024 Fert.&Chem-T B 10.00 38.80 39.05 41.10 39.05 40.70 4.90 26846 10.86 692 -11.37 51.00 30.00
533896 Fervent Syng X 10.00 25.80 23.60 26.75 23.60 24.90 -3.49 902 0.22 8 67.30 32.00 20.10
500142 FGP X 10.00 1.31 1.33 1.33 1.33 1.33 1.53 1000 0.01 1 -26.60 3.08 1.13
507910 Fiberweb (I) X 10.00 16.57 16.95 17.00 16.06 16.58 0.06 122230 19.94 112 13.93 59.80 10.60
532768 Fiem Inds. B 10.00 317.15 323.00 335.30 313.10 321.30 1.31 2250 7.44 107 7.39 707.85 313.10
526227 Filatex (I) B 2.00 38.10 38.05 40.90 38.00 38.20 0.26 131498 51.30 421 9.90 66.45 33.75
532022 Filatex Fash XT 5.00 2.21 2.11 2.32 2.10 2.12 -4.07 4000 0.08 15 7.57 4.35 1.72
517264 Fine Line C. X 10.00 18.00 18.55 18.80 17.10 18.56 3.11 936 0.17 16 46.40 22.75 11.38
541557 Fine Organic B 5.00 1521.35 1530.30 1555.05 1522.10 1531.80 0.69 1102 16.88 278 60.45 1648.00 995.00
533333 Fineotex Chm B 2.00 29.05 29.05 30.75 27.55 30.30 4.30 18719 5.61 328 15.30 47.50 21.65
508954 Finkurve Fin XT 1.00 45.60 43.35 47.85 43.35 47.85 4.93 102 0.05 5 531.67 59.95 27.75
500144 Finolex Cabl A1 2.00 364.65 368.40 398.00 366.75 394.30 8.13 4265 16.48 381 17.99 562.25 350.60
500940 Finolex Inds A1 10.00 549.05 559.00 593.90 549.90 584.70 6.49 12466 70.93 459 22.75 593.90 440.00
532809 Firstsource A1 10.00 50.45 51.25 54.00 50.60 53.55 6.14 272744 142.76 1141 9.75 70.90 39.25
530885 Five Core Ex Z 2.00 0.53 0.54 0.55 0.54 0.55 3.77 5100 0.03 4 2.39 3.22 0.51
536751 Five X Trade XT 10.00 0.26 0.25 0.25 0.25 0.25 -3.85 2115 0.01 2 1.92 0.78 0.23
523672 Flex Foods X 10.00 50.85 50.55 52.90 49.15 52.10 2.46 1562 0.80 30 5.85 86.90 44.30
533638 Flexituff Vn B 10.00 13.00 12.35 12.35 12.35 12.35 -5.00 568 0.07 6 6.37 66.85 11.41
522017 Fluidomat X 10.00 87.00 86.00 88.50 86.00 87.90 1.03 816 0.72 20 18.05 157.50 80.00
540945 Focus Suites M 10.00 4.10 4.30 4.30 4.30 4.30 4.88 4000 0.17 1 4.43 13.65 2.30
507552 Foods & Inns X 1.00 47.45 48.25 52.35 46.60 50.80 7.06 50940 25.64 373 2.21 89.23 38.00
502865 Forbes & Co B 10.00 1657.05 1677.00 1750.00 1660.00 1709.35 3.16 566 9.68 99 343.24 2718.90 1570.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500033 Force Motor A1 10.00 1131.55 1135.00 1269.90 1127.50 1196.55 5.74 51078 616.93 6056 11.84 2165.00 1000.50
532843 Fortis Healt A1 10.00 126.10 126.85 130.15 126.00 129.30 2.54 136609 173.86 1076 -60.99 153.70 111.60
523696 Fortis Malar X 10.00 50.20 48.75 54.00 48.60 50.00 -0.40 1073 0.54 15 84.75 64.00 47.00
500150 Foseco (I) B 10.00 1300.00 1298.90 1310.00 1295.00 1295.00 -0.38 190 2.48 22 24.66 1755.50 1142.00
540190 Franklin Ind X 10.00 14.80 14.80 14.80 14.80 14.80 0.00 3 0.00 3 44.85 25.32 10.74
539032 Fraser & Co. X 10.00 11.82 12.88 12.99 12.03 12.90 9.14 2928 0.38 8 19.85 13.83 6.52
539730 Fredun Phar. X 10.00 276.40 279.00 279.00 270.90 272.00 -1.59 2782 7.59 40 20.41 500.00 183.00
530077 Freshtrop Fr X 10.00 96.40 98.00 98.80 95.00 97.05 0.67 9610 9.24 89 9.73 197.80 85.00
531225 Frontier Inf XT 1.00 3.04 3.19 3.19 3.19 3.19 4.93 887 0.03 4 53.17 3.50 2.35
522195 Frontier Spr X 10.00 210.45 207.00 215.00 207.00 213.10 1.26 2310 4.89 56 9.36 275.00 135.50
521167 Frontline B. XT 5.00 3.31 3.15 3.15 3.15 3.15 -4.83 2000 0.06 2 157.50 7.99 3.15
533213 Frontline Sc X 5.00 34.00 35.70 35.70 35.70 35.70 5.00 2 0.00 1 7.83 45.60 27.00
538568 Fruition Ven XT 10.00 8.41 7.99 8.41 7.99 8.37 -0.48 4976 0.42 9 -4.70 10.85 7.99
570002 Fut.Entp(DVR B 2.00 24.30 22.50 24.30 22.10 22.95 -5.56 4717 1.08 62 -- 47.65 21.55
533400 Future Cons. A1 6.00 27.55 27.60 29.95 27.20 29.00 5.26 169565 49.22 642 -362.50 52.65 24.10
523574 Future Entp. B 2.00 22.95 22.55 23.00 21.50 22.20 -3.27 66124 14.78 303 24.13 46.70 21.50
536507 Future Lifes A1 2.00 431.85 438.00 449.00 429.40 448.55 3.87 9210 40.85 1506 63.27 502.00 358.50
533296 Future Mkt.N B 10.00 32.70 31.55 33.00 31.55 32.20 -1.53 757 0.24 15 20.91 80.00 20.55
540064 Future Retal A1 2.00 389.35 390.40 406.60 385.25 402.85 3.47 36317 144.43 1379 27.27 574.00 375.00
540798 Future Suppl B 10.00 541.40 550.00 594.15 520.00 527.20 -2.62 8517 47.80 981 35.91 700.00 499.00
523113 Futuristic S XT 10.00 11.93 11.90 11.90 11.90 11.90 -0.25 10 0.00 1 -119.00 11.93 10.90
534063 Futuristic S XT 10.00 44.50 42.30 42.30 42.30 42.30 -4.94 10 0.00 1 75.54 45.00 31.00