BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
532656 |
Facor Alloys |
XT |
1.00 |
7.67 |
7.70 |
7.75 |
7.35 |
7.44 |
-3.00 |
187846 |
14.11 |
540 |
-5.24 |
12.25 |
6.00 |
|
543252 |
Fairchem Org |
B |
10.00 |
1226.40 |
1210.45 |
1232.50 |
1201.60 |
1214.75 |
-0.95 |
3467 |
42.38 |
414 |
38.96 |
1525.30 |
905.00 |
|
516110 |
Family Care |
X |
10.00 |
7.59 |
7.59 |
8.18 |
7.21 |
7.96 |
4.87 |
203447 |
15.96 |
739 |
11.54 |
14.80 |
6.35 |
|
530079 |
Faze Three |
B |
10.00 |
379.20 |
376.35 |
380.00 |
370.00 |
375.15 |
-1.07 |
283 |
1.07 |
104 |
17.38 |
539.90 |
277.55 |
|
532666 |
FCS Software |
B |
1.00 |
3.93 |
3.97 |
4.10 |
3.96 |
4.02 |
2.29 |
1596372 |
64.41 |
1496 |
-80.40 |
6.70 |
1.85 |
|
531599 |
FDC |
A1 |
1.00 |
427.50 |
446.55 |
446.55 |
429.45 |
431.00 |
0.82 |
2889 |
12.56 |
232 |
25.12 |
487.50 |
245.00 |
|
505744 |
Fed.-Mogul G |
B |
10.00 |
341.55 |
344.50 |
346.90 |
339.45 |
342.10 |
0.16 |
2030 |
6.95 |
123 |
16.10 |
431.40 |
298.00 |
|
544027 |
FedBank Finl |
B |
10.00 |
116.90 |
117.85 |
118.00 |
115.60 |
115.75 |
-0.98 |
64321 |
74.86 |
1749 |
19.79 |
153.50 |
108.90 |
|
500469 |
Federal Bank |
A1 |
2.00 |
150.50 |
151.00 |
152.10 |
147.00 |
147.40 |
-2.06 |
1085065 |
1610.67 |
13324 |
9.29 |
166.65 |
120.90 |
|
506414 |
Fermenta Bio |
X |
5.00 |
154.15 |
156.00 |
165.00 |
155.00 |
156.25 |
1.36 |
28781 |
45.56 |
233 |
-21.91 |
214.00 |
103.30 |
|
590024 |
Fert.&Chem-T |
B |
10.00 |
653.00 |
655.35 |
662.35 |
621.10 |
641.75 |
-1.72 |
39345 |
251.68 |
2902 |
111.41 |
908.95 |
192.50 |
|
533896 |
Fervent Syng |
XT |
10.00 |
20.89 |
21.48 |
21.48 |
20.80 |
20.85 |
-0.19 |
164 |
0.03 |
5 |
109.74 |
27.80 |
15.00 |
|
500142 |
FGP |
X |
10.00 |
5.52 |
5.78 |
5.79 |
5.51 |
5.65 |
2.36 |
5026 |
0.29 |
20 |
-23.54 |
9.10 |
4.30 |
|
507910 |
Fiberweb (I) |
B |
10.00 |
32.27 |
32.75 |
33.61 |
32.26 |
32.48 |
0.65 |
9415 |
3.10 |
179 |
15.32 |
45.11 |
27.17 |
|
532768 |
Fiem Inds. |
B |
10.00 |
1020.15 |
1026.80 |
1035.40 |
1006.30 |
1016.85 |
-0.32 |
3217 |
32.80 |
358 |
16.99 |
1299.25 |
710.40 |
|
526227 |
Filatex (I) |
B |
1.00 |
54.16 |
54.67 |
62.00 |
54.50 |
59.69 |
10.21 |
774038 |
453.23 |
3717 |
28.02 |
78.00 |
31.60 |
|
532022 |
Filatex Fash |
X |
5.00 |
12.15 |
12.34 |
12.65 |
11.90 |
12.42 |
2.22 |
344708 |
42.31 |
918 |
3.62 |
21.50 |
10.41 |
|
539098 |
Filtra Consl |
M |
10.00 |
65.80 |
71.00 |
75.90 |
68.00 |
68.00 |
3.34 |
33000 |
24.17 |
8 |
47.22 |
90.00 |
32.25 |
|
517264 |
Fine Line C. |
XT |
10.00 |
68.59 |
65.17 |
72.01 |
65.17 |
71.55 |
4.32 |
1283 |
0.85 |
13 |
3577.50 |
93.45 |
36.50 |
|
541557 |
Fine Organic |
A1 |
5.00 |
4062.30 |
4089.45 |
4124.55 |
4070.00 |
4094.25 |
0.79 |
4584 |
187.94 |
1410 |
28.09 |
5160.00 |
4030.65 |
|
533333 |
Fineotex Chm |
A1 |
2.00 |
365.60 |
369.45 |
369.45 |
358.15 |
360.75 |
-1.33 |
38199 |
138.14 |
1530 |
34.59 |
458.00 |
208.45 |
|
508954 |
Finkurve Fin |
B |
1.00 |
51.52 |
50.51 |
55.01 |
48.05 |
50.80 |
-1.40 |
1229384 |
627.26 |
380 |
32.56 |
103.90 |
46.60 |
|
543386 |
Fino PayBank |
B |
10.00 |
289.20 |
290.30 |
292.80 |
284.35 |
286.45 |
-0.95 |
3772 |
10.85 |
330 |
28.67 |
383.75 |
195.65 |
|
500144 |
Finolex Cabl |
A1 |
2.00 |
879.40 |
879.00 |
884.15 |
853.95 |
875.65 |
-0.43 |
13088 |
113.84 |
1431 |
20.91 |
1219.10 |
761.65 |
|
500940 |
Finolex Inds |
A1 |
2.00 |
213.95 |
218.05 |
227.60 |
214.90 |
226.30 |
5.77 |
127145 |
283.64 |
3746 |
29.54 |
259.90 |
158.00 |
|
511122 |
First Custo. |
XT |
10.00 |
54.41 |
53.33 |
53.33 |
53.33 |
53.33 |
-1.98 |
216 |
0.12 |
5 |
9.64 |
66.00 |
29.45 |
|
532379 |
First Fintec |
XT |
10.00 |
7.30 |
7.30 |
7.30 |
6.95 |
7.00 |
-4.11 |
224 |
0.02 |
17 |
25.00 |
8.98 |
3.91 |
|
532809 |
Firstsource |
A1 |
10.00 |
194.40 |
194.05 |
194.05 |
187.25 |
190.20 |
-2.16 |
96392 |
183.02 |
1957 |
25.63 |
221.40 |
103.55 |
|
524743 |
Fischer Chem |
XT |
10.00 |
534.00 |
544.65 |
544.65 |
544.00 |
544.00 |
1.87 |
78 |
0.42 |
8 |
-102.84 |
544.65 |
66.80 |
|
543663 |
Five Star B. |
A1 |
1.00 |
618.15 |
629.45 |
648.45 |
614.50 |
641.80 |
3.83 |
20819 |
133.39 |
1525 |
24.40 |
875.35 |
494.00 |
|
544030 |
Flair Writg. |
B |
5.00 |
258.60 |
266.45 |
266.45 |
261.00 |
261.80 |
1.24 |
8644 |
22.71 |
500 |
23.33 |
514.00 |
247.00 |
|
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 | |
|
523672 |
Flex Foods |
X |
10.00 |
100.90 |
104.95 |
104.95 |
99.20 |
102.30 |
1.39 |
5626 |
5.60 |
25 |
-4.02 |
125.50 |
72.05 |
|
533638 |
Flexituff Vn |
B |
10.00 |
34.35 |
32.01 |
35.99 |
32.01 |
34.00 |
-1.02 |
1057 |
0.36 |
16 |
-0.60 |
57.97 |
23.73 |
|
540267 |
Flora Corp. |
X |
10.00 |
9.77 |
9.60 |
9.80 |
9.31 |
9.71 |
-0.61 |
3080 |
0.29 |
25 |
-161.83 |
18.03 |
6.87 |
|
522017 |
Fluidomat |
X |
10.00 |
482.30 |
499.00 |
504.95 |
468.60 |
472.50 |
-2.03 |
6507 |
31.06 |
208 |
24.24 |
738.80 |
195.10 |
|
543521 |
Fone4 Comm. |
MT |
10.00 |
4.53 |
4.32 |
4.75 |
4.32 |
4.41 |
-2.65 |
150000 |
6.66 |
9 |
-73.50 |
7.60 |
3.10 |
|
507552 |
Foods & Inns |
B |
1.00 |
132.85 |
135.15 |
136.30 |
132.40 |
132.90 |
0.04 |
15194 |
20.33 |
326 |
15.28 |
222.35 |
111.20 |
|
502865 |
Forbes & Co |
XT |
10.00 |
400.40 |
383.30 |
420.40 |
383.30 |
420.40 |
5.00 |
18042 |
73.06 |
276 |
25.46 |
1399.00 |
383.30 |
|
500033 |
Force Motor |
A1 |
10.00 |
6530.75 |
6591.70 |
7080.20 |
6591.70 |
6881.35 |
5.37 |
22084 |
1518.79 |
4984 |
22.73 |
7080.20 |
1085.20 |
|
532843 |
Fortis Healt |
A1 |
10.00 |
389.30 |
389.55 |
402.10 |
386.25 |
400.95 |
2.99 |
54408 |
215.50 |
1777 |
54.77 |
469.50 |
245.40 |
|
523696 |
Fortis Malar |
X |
10.00 |
48.31 |
48.50 |
50.40 |
48.15 |
49.21 |
1.86 |
25781 |
12.64 |
84 |
-5.87 |
91.33 |
45.65 |
|
530213 |
Fortune Intl |
XT |
10.00 |
49.00 |
49.98 |
50.55 |
49.60 |
50.53 |
3.12 |
10088 |
5.10 |
37 |
6.00 |
78.80 |
28.00 |
|
500150 |
Foseco (I) |
B |
10.00 |
2999.60 |
3005.00 |
3005.00 |
2952.50 |
2972.50 |
-0.90 |
37 |
1.10 |
21 |
27.56 |
4149.25 |
2161.50 |
|
532403 |
Fourth Gen. |
XT |
10.00 |
5.22 |
4.96 |
5.48 |
4.96 |
5.48 |
4.98 |
27872 |
1.38 |
9 |
-14.05 |
5.48 |
2.99 |
|
540190 |
Franklin Ind |
XT |
1.00 |
6.28 |
6.16 |
6.16 |
6.16 |
6.16 |
-1.91 |
35034 |
2.16 |
141 |
5.01 |
8.10 |
0.88 |
|
539839 |
Franklin Lea |
MT |
10.00 |
13.40 |
12.73 |
12.73 |
12.73 |
12.73 |
-5.00 |
4000 |
0.51 |
1 |
57.86 |
17.14 |
7.26 |
|
539032 |
Fraser & Co. |
X |
10.00 |
5.49 |
6.09 |
6.49 |
5.20 |
5.20 |
-5.28 |
74217 |
4.45 |
90 |
-17.33 |
8.93 |
4.25 |
|
539730 |
Fredun Phar. |
X |
10.00 |
726.20 |
748.95 |
748.95 |
710.00 |
728.50 |
0.32 |
12841 |
94.07 |
262 |
22.84 |
1249.00 |
650.00 |
|
530077 |
Freshtrop Fr |
X |
10.00 |
159.05 |
162.25 |
162.25 |
158.30 |
160.05 |
0.63 |
8217 |
13.14 |
72 |
2.39 |
284.75 |
91.10 |
|
508980 |
Frontier Cap |
Z |
10.00 |
38.21 |
37.45 |
37.45 |
37.45 |
37.45 |
-1.99 |
11090 |
4.15 |
16 |
-2.63 |
40.58 |
2.16 |
|
522195 |
Frontier Spr |
XT |
10.00 |
1094.75 |
1089.00 |
1147.75 |
1088.95 |
1143.65 |
4.47 |
695 |
7.79 |
65 |
44.62 |
1435.00 |
342.00 |
|
532042 |
Frontline Co |
X |
10.00 |
36.96 |
38.99 |
38.99 |
37.98 |
38.00 |
2.81 |
2105 |
0.80 |
20 |
11.88 |
54.91 |
21.50 |
|
543384 |
FSN E-Comm. |
A1 |
1.00 |
149.90 |
150.15 |
153.00 |
148.50 |
152.55 |
1.77 |
168831 |
253.71 |
1376 |
1525.50 |
195.40 |
114.30 |
|
530197 |
Fundviser (I |
XT |
10.00 |
90.73 |
91.85 |
92.54 |
91.85 |
92.54 |
1.99 |
9473 |
8.76 |
28 |
97.41 |
92.54 |
8.85 |
|
543652 |
Fusion Micro |
A1 |
10.00 |
475.30 |
484.55 |
484.55 |
459.35 |
462.10 |
-2.78 |
10743 |
50.51 |
575 |
9.55 |
690.15 |
378.70 |
|
570002 |
Fut.Entp(DVR |
T |
2.00 |
5.56 |
5.45 |
5.50 |
5.29 |
5.29 |
-4.86 |
1345 |
0.07 |
9 |
-0.02 |
6.87 |
3.96 |
|
533400 |
Future Cons. |
T |
6.00 |
0.89 |
0.91 |
0.93 |
0.88 |
0.89 |
0.00 |
614405 |
5.56 |
701 |
-1.03 |
1.27 |
0.49 |
|
523574 |
Future Entp. |
Z |
2.00 |
0.75 |
0.75 |
0.76 |
0.74 |
0.75 |
0.00 |
256664 |
1.91 |
191 |
-0.01 |
0.95 |
0.55 |
|
536507 |
Future Lifes |
Z |
2.00 |
2.50 |
2.50 |
2.54 |
2.40 |
2.44 |
-2.40 |
85540 |
2.07 |
61 |
-0.02 |
7.05 |
2.35 |
|
533296 |
Future Mkt.N |
T |
10.00 |
6.02 |
6.02 |
6.30 |
6.02 |
6.29 |
4.49 |
11427 |
0.71 |
57 |
-1.58 |
11.00 |
3.80 |
|
540064 |
Future Retal |
Z |
2.00 |
2.45 |
2.40 |
2.57 |
2.33 |
2.33 |
-4.90 |
691579 |
16.27 |
617 |
-0.03 |
3.93 |
1.98 |
|
540798 |
Future Suppl |
Z |
10.00 |
8.22 |
8.22 |
8.45 |
7.95 |
7.99 |
-2.80 |
28456 |
2.33 |
112 |
-0.05 |
15.05 |
7.95 |
|
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 | |
|
523113 |
Futuristic S |
X |
10.00 |
23.75 |
23.75 |
23.75 |
23.69 |
23.69 |
-0.25 |
51 |
0.01 |
5 |
-65.81 |
27.82 |
15.35 |
|
534063 |
Futuristic S |
XT |
10.00 |
131.00 |
131.00 |
131.00 |
131.00 |
131.00 |
0.00 |
153 |
0.20 |
5 |
47.64 |
132.00 |
30.45 |
|
|