BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
505714 |
Gabriel (I) |
A1 |
1.00 |
330.20 |
330.60 |
346.40 |
322.00 |
325.10 |
-1.54 |
116255 |
384.82 |
4063 |
28.10 |
440.00 |
129.50 |
|
544108 |
Gabriel Pet |
M |
10.00 |
124.65 |
130.00 |
130.00 |
124.00 |
125.00 |
0.28 |
6000 |
7.54 |
4 |
166.67 |
170.15 |
111.20 |
|
531723 |
GACM Tech. |
T |
1.00 |
1.21 |
1.15 |
1.22 |
1.15 |
1.15 |
-4.96 |
510062 |
5.89 |
194 |
28.75 |
2.92 |
0.82 |
|
570005 |
GACM TechDVR |
T |
1.00 |
3.23 |
3.07 |
3.39 |
3.07 |
3.27 |
1.24 |
71541 |
2.37 |
131 |
-14.86 |
20.00 |
3.07 |
|
524624 |
Gagan Gases |
XT |
10.00 |
19.00 |
19.50 |
19.95 |
19.50 |
19.95 |
5.00 |
541 |
0.11 |
13 |
285.00 |
32.00 |
10.01 |
|
532155 |
GAIL (I) |
A1 |
10.00 |
175.85 |
176.35 |
176.50 |
172.40 |
172.90 |
-1.68 |
247699 |
433.04 |
3038 |
14.09 |
196.35 |
102.10 |
|
539228 |
Gala Global |
X |
5.00 |
3.31 |
3.39 |
3.43 |
3.26 |
3.38 |
2.11 |
140439 |
4.70 |
387 |
-67.60 |
10.11 |
3.16 |
|
542802 |
GalacticoCor |
B |
1.00 |
4.36 |
4.38 |
4.63 |
4.30 |
4.43 |
1.61 |
797652 |
35.26 |
1307 |
7.38 |
10.56 |
3.25 |
|
531911 |
Galaxy Agric |
XT |
10.00 |
49.12 |
51.34 |
51.57 |
46.67 |
49.65 |
1.08 |
1309 |
0.66 |
20 |
53.97 |
53.30 |
18.20 |
|
526073 |
Galaxy Bear. |
X |
10.00 |
1446.95 |
1447.95 |
1498.90 |
1407.60 |
1456.15 |
0.64 |
348 |
5.09 |
65 |
24.86 |
1749.90 |
868.65 |
|
506186 |
Galaxy Cloud |
X |
10.00 |
14.51 |
14.04 |
15.00 |
13.70 |
14.67 |
1.10 |
5951 |
0.86 |
42 |
-3.08 |
18.97 |
10.00 |
|
540935 |
Galaxy Surf. |
A1 |
10.00 |
2303.10 |
2300.15 |
2304.60 |
2280.00 |
2285.15 |
-0.78 |
616 |
14.10 |
261 |
25.76 |
2989.35 |
2217.50 |
|
532726 |
Gallantt Isp |
T |
10.00 |
192.10 |
190.15 |
199.50 |
190.15 |
194.25 |
1.12 |
823 |
1.61 |
33 |
7.98 |
236.00 |
46.00 |
|
531902 |
Gallops Ent. |
X |
10.00 |
26.00 |
27.00 |
27.45 |
26.90 |
26.93 |
3.58 |
1222 |
0.33 |
25 |
168.31 |
29.90 |
15.01 |
|
544029 |
Gandhar Oil |
B |
2.00 |
219.40 |
219.90 |
222.70 |
215.80 |
217.60 |
-0.82 |
52883 |
115.93 |
1951 |
9.99 |
344.60 |
211.55 |
|
513108 |
Gandhi Sp.Tu |
B |
5.00 |
720.80 |
711.05 |
722.75 |
702.35 |
707.35 |
-1.87 |
2002 |
14.24 |
199 |
16.32 |
935.00 |
464.65 |
|
500153 |
Ganesh Benzo |
B |
1.00 |
179.10 |
179.60 |
183.60 |
176.80 |
179.80 |
0.39 |
41396 |
74.69 |
1028 |
19.78 |
217.00 |
134.95 |
|
504397 |
Ganesh Hold |
XT |
10.00 |
77.95 |
74.06 |
81.80 |
74.06 |
75.43 |
-3.23 |
482 |
0.36 |
21 |
-61.83 |
90.25 |
32.05 |
|
526367 |
Ganesh Hsg. |
B |
10.00 |
705.40 |
736.95 |
737.00 |
688.00 |
688.75 |
-2.36 |
1143 |
7.95 |
208 |
14.56 |
917.10 |
261.30 |
|
539041 |
Ganesha Eco |
M |
10.00 |
75.55 |
73.10 |
79.88 |
73.10 |
79.41 |
5.11 |
15000 |
11.61 |
6 |
7941.00 |
131.80 |
34.30 |
|
514167 |
Ganesha Ecos |
A1 |
10.00 |
924.45 |
933.30 |
935.00 |
910.10 |
924.50 |
0.01 |
2730 |
25.29 |
747 |
68.23 |
1158.95 |
805.00 |
|
531813 |
Ganga Papers |
XT |
10.00 |
105.10 |
106.00 |
106.00 |
105.10 |
105.10 |
0.00 |
21 |
0.02 |
4 |
101.06 |
191.26 |
65.01 |
|
540647 |
Ganges Sec |
B |
10.00 |
117.65 |
117.05 |
119.05 |
116.15 |
116.80 |
-0.72 |
356 |
0.42 |
33 |
24.59 |
153.15 |
86.05 |
|
512443 |
Ganon |
X |
10.00 |
9.74 |
10.48 |
10.48 |
8.80 |
9.31 |
-4.41 |
42516 |
4.01 |
205 |
19.81 |
18.00 |
8.66 |
|
539492 |
Garbi Finves |
X |
10.00 |
27.60 |
27.60 |
27.60 |
26.26 |
26.82 |
-2.83 |
37986 |
10.11 |
85 |
7.51 |
36.99 |
22.73 |
|
542011 |
Garden R.Shp |
A1 |
10.00 |
761.40 |
750.65 |
774.75 |
750.65 |
762.50 |
0.14 |
11451 |
87.43 |
735 |
29.03 |
973.95 |
398.90 |
|
530615 |
Garg Furnace |
XT |
10.00 |
337.50 |
353.95 |
354.35 |
321.40 |
349.25 |
3.48 |
2082 |
7.33 |
51 |
21.32 |
392.55 |
37.00 |
|
539216 |
Garment Mant |
T |
1.00 |
6.89 |
6.91 |
7.00 |
6.66 |
6.94 |
0.73 |
3649531 |
246.48 |
622 |
31.55 |
9.22 |
3.78 |
|
526727 |
Garnet Const |
XT |
10.00 |
21.73 |
22.80 |
22.81 |
21.03 |
22.55 |
3.77 |
6169 |
1.41 |
20 |
7.07 |
28.98 |
10.10 |
|
512493 |
Garnet Intl. |
XT |
10.00 |
55.62 |
56.68 |
56.68 |
55.22 |
55.60 |
-0.04 |
1273 |
0.71 |
19 |
-308.89 |
76.00 |
39.00 |
|
500655 |
Garware Hi-T |
B |
10.00 |
1696.90 |
1702.60 |
1708.45 |
1669.60 |
1679.10 |
-1.05 |
1121 |
18.92 |
351 |
20.76 |
2197.00 |
492.05 |
|
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 | |
|
509563 |
Garware Marn |
XT |
10.00 |
11.18 |
10.96 |
10.96 |
10.63 |
10.63 |
-4.92 |
2979 |
0.32 |
48 |
-106.30 |
14.28 |
5.46 |
|
509557 |
Garware Tech |
A1 |
10.00 |
3201.80 |
3217.95 |
3235.35 |
3211.00 |
3230.60 |
0.90 |
1366 |
44.09 |
531 |
33.19 |
3830.05 |
2586.95 |
|
543489 |
Gateway Dist |
A1 |
10.00 |
97.50 |
97.90 |
99.30 |
97.20 |
97.45 |
-0.05 |
17265 |
16.92 |
487 |
18.18 |
121.50 |
59.10 |
|
540936 |
Gautam Gems |
B |
10.00 |
9.80 |
9.60 |
10.11 |
9.40 |
9.69 |
-1.12 |
124747 |
12.22 |
286 |
51.00 |
15.83 |
8.50 |
|
524564 |
Gayatri Bio |
X |
10.00 |
5.51 |
5.52 |
5.75 |
5.30 |
5.49 |
-0.36 |
59990 |
3.31 |
205 |
-30.50 |
11.80 |
5.15 |
|
532183 |
Gayatri Suga |
XT |
10.00 |
20.77 |
20.36 |
20.36 |
20.36 |
20.36 |
-1.97 |
5786 |
1.18 |
77 |
3.18 |
29.41 |
2.91 |
|
538319 |
GCM Cap. Adv |
M |
10.00 |
5.80 |
5.56 |
5.56 |
5.51 |
5.51 |
-5.00 |
9000 |
0.50 |
9 |
-- |
11.55 |
3.10 |
|
535431 |
GCM Sec. |
T |
1.00 |
0.83 |
0.85 |
0.85 |
0.79 |
0.81 |
-2.41 |
645970 |
5.21 |
301 |
-11.57 |
3.00 |
0.77 |
|
532309 |
GE Power Ind |
B |
10.00 |
249.85 |
245.15 |
255.35 |
237.75 |
240.35 |
-3.80 |
102147 |
251.92 |
2082 |
-4.94 |
323.95 |
97.45 |
|
500620 |
GE Shipping |
A1 |
10.00 |
1013.55 |
1000.05 |
1025.25 |
996.00 |
998.35 |
-1.50 |
8892 |
89.87 |
618 |
5.87 |
1051.50 |
581.90 |
|
522275 |
GE T&D India |
T |
2.00 |
846.85 |
830.00 |
872.00 |
830.00 |
839.75 |
-0.84 |
2851 |
24.16 |
193 |
216.43 |
1004.00 |
111.10 |
|
504028 |
GEE |
Z |
2.00 |
112.75 |
112.75 |
113.00 |
107.20 |
112.65 |
-0.09 |
17532 |
19.34 |
40 |
30.45 |
172.90 |
61.40 |
|
532764 |
GeeCee Vent. |
B |
10.00 |
254.35 |
251.45 |
256.35 |
250.00 |
250.65 |
-1.45 |
487 |
1.22 |
58 |
63.78 |
349.20 |
122.05 |
|
531137 |
Gemstone Inv |
XT |
1.00 |
1.05 |
1.05 |
1.10 |
1.05 |
1.10 |
4.76 |
115478 |
1.26 |
205 |
13.75 |
1.51 |
0.56 |
|
531592 |
Gen Pharma |
XT |
1.00 |
2.39 |
2.28 |
2.28 |
2.28 |
2.28 |
-4.60 |
1327584 |
30.27 |
1432 |
114.00 |
7.31 |
1.60 |
|
539407 |
Generic Engg |
B |
5.00 |
39.75 |
40.95 |
40.95 |
39.50 |
39.65 |
-0.25 |
9800 |
3.94 |
174 |
12.20 |
65.13 |
35.60 |
|
506109 |
Genesys Intl |
B |
5.00 |
581.75 |
592.75 |
594.00 |
560.95 |
566.40 |
-2.64 |
13191 |
76.03 |
707 |
238.99 |
666.00 |
267.00 |
|
531739 |
Gennex Lab |
X |
1.00 |
17.85 |
17.85 |
17.85 |
16.75 |
16.98 |
-4.87 |
584870 |
100.76 |
1834 |
28.30 |
21.90 |
5.25 |
|
539206 |
Genomic Vall |
XT |
10.00 |
38.00 |
36.50 |
36.50 |
36.10 |
36.10 |
-5.00 |
1527 |
0.55 |
19 |
10.49 |
50.14 |
20.65 |
|
542851 |
Gensol Engg. |
B |
10.00 |
800.10 |
837.95 |
840.10 |
834.70 |
840.10 |
5.00 |
32403 |
271.96 |
463 |
75.41 |
1377.10 |
271.91 |
|
538961 |
Genus Paper |
B |
1.00 |
19.32 |
20.24 |
20.24 |
18.86 |
19.16 |
-0.83 |
69168 |
13.31 |
550 |
174.18 |
28.44 |
12.65 |
|
530343 |
Genus Power |
A1 |
1.00 |
224.55 |
220.70 |
226.85 |
220.05 |
224.35 |
-0.09 |
52516 |
117.78 |
1547 |
113.31 |
343.80 |
78.81 |
|
532425 |
Genus Prime |
X |
2.00 |
17.64 |
17.80 |
17.98 |
16.81 |
16.86 |
-4.42 |
2224 |
0.39 |
27 |
-12.68 |
26.46 |
8.50 |
|
532285 |
Geojit Finl. |
B |
1.00 |
64.57 |
64.01 |
64.95 |
62.10 |
63.85 |
-1.12 |
32667 |
20.75 |
351 |
12.42 |
89.92 |
39.10 |
|
500173 |
GFL |
B |
1.00 |
72.40 |
72.50 |
73.65 |
70.40 |
71.01 |
-1.92 |
30574 |
21.95 |
451 |
0.34 |
118.10 |
46.50 |
|
531399 |
GG Automativ |
X |
10.00 |
85.82 |
82.00 |
87.60 |
82.00 |
82.82 |
-3.50 |
11578 |
9.83 |
161 |
18.36 |
145.80 |
28.51 |
|
505250 |
GG Dandekar |
X |
1.00 |
95.05 |
95.05 |
95.45 |
91.55 |
91.55 |
-3.68 |
967 |
0.91 |
13 |
-12.00 |
162.80 |
45.00 |
|
540614 |
GG Engineer. |
T |
1.00 |
1.88 |
1.89 |
1.97 |
1.87 |
1.97 |
4.79 |
4307945 |
83.55 |
5680 |
19.70 |
2.97 |
0.74 |
|
500171 |
GHCL |
A1 |
10.00 |
446.20 |
449.65 |
456.10 |
445.60 |
447.30 |
0.25 |
12470 |
56.15 |
713 |
4.78 |
659.00 |
445.25 |
|
543918 |
GHCL Textile |
B |
2.00 |
78.17 |
78.34 |
78.92 |
75.03 |
75.84 |
-2.98 |
41453 |
31.94 |
514 |
48.93 |
97.95 |
60.00 |
|
542918 |
Gian Life |
B |
10.00 |
23.17 |
23.80 |
23.80 |
21.98 |
22.27 |
-3.88 |
161378 |
37.04 |
398 |
21.62 |
28.85 |
16.98 |
|
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 | |
|
511676 |
GIC Housing |
B |
10.00 |
190.85 |
191.00 |
193.20 |
188.50 |
190.95 |
0.05 |
17146 |
32.77 |
511 |
6.85 |
292.45 |
144.70 |
|
540755 |
GIC India |
A1 |
5.00 |
333.85 |
336.05 |
338.20 |
325.00 |
326.50 |
-2.20 |
89607 |
295.65 |
1691 |
8.38 |
467.00 |
127.80 |
|
538788 |
Gilada Fin. |
X |
5.00 |
11.17 |
11.50 |
11.74 |
10.60 |
10.92 |
-2.24 |
16616 |
1.81 |
77 |
7.18 |
16.80 |
9.00 |
|
532716 |
Gillanders A |
T |
10.00 |
82.33 |
80.21 |
83.40 |
80.21 |
80.30 |
-2.47 |
192 |
0.16 |
6 |
-4.93 |
158.70 |
56.61 |
|
507815 |
Gillette (I) |
A1 |
10.00 |
6685.65 |
6742.75 |
6742.75 |
6586.50 |
6614.75 |
-1.06 |
590 |
39.15 |
198 |
55.12 |
7318.10 |
4169.30 |
|
531744 |
Gini Silk Mi |
XT |
10.00 |
73.95 |
73.95 |
76.49 |
73.95 |
76.49 |
3.43 |
157 |
0.12 |
7 |
12.58 |
89.13 |
29.05 |
|
590025 |
Ginni Filam. |
B |
10.00 |
32.49 |
31.89 |
32.12 |
30.87 |
30.87 |
-4.99 |
16704 |
5.19 |
84 |
-5.60 |
45.28 |
16.70 |
|
539013 |
Gita Renew.E |
XT |
10.00 |
158.65 |
166.55 |
166.55 |
166.55 |
166.55 |
4.98 |
4088 |
6.81 |
71 |
462.64 |
310.30 |
70.00 |
|
531758 |
GK Consult. |
X |
10.00 |
10.20 |
10.00 |
10.00 |
10.00 |
10.00 |
-1.96 |
60 |
0.01 |
1 |
47.62 |
11.85 |
6.55 |
|
533212 |
GKB Ophthalm |
X |
10.00 |
77.21 |
80.98 |
80.98 |
74.10 |
76.61 |
-0.78 |
8891 |
6.78 |
88 |
-9.31 |
127.95 |
74.10 |
|
542666 |
GKP Printing |
B |
10.00 |
10.87 |
11.04 |
11.04 |
10.60 |
10.82 |
-0.46 |
19479 |
2.10 |
114 |
90.17 |
16.60 |
9.99 |
|
543245 |
Gland Pharma |
A1 |
1.00 |
1788.95 |
1796.05 |
1796.05 |
1753.30 |
1772.75 |
-0.91 |
6357 |
112.54 |
823 |
44.32 |
2195.75 |
861.50 |
|
500660 |
GlaxoSmith.P |
A1 |
10.00 |
1977.80 |
1977.80 |
2004.80 |
1932.45 |
1953.95 |
-1.21 |
6165 |
121.18 |
970 |
62.59 |
2649.95 |
1228.00 |
|
543322 |
Glenmark Lif |
A1 |
2.00 |
759.95 |
761.60 |
767.35 |
720.75 |
727.05 |
-4.33 |
9178 |
67.98 |
1199 |
17.16 |
904.20 |
373.30 |
|
532296 |
Glenmark Pha |
A1 |
1.00 |
939.10 |
939.10 |
941.00 |
917.30 |
919.45 |
-2.09 |
6702 |
61.90 |
357 |
-36.46 |
974.05 |
422.55 |
|
513528 |
Glittek Gran |
X |
5.00 |
3.67 |
3.75 |
3.75 |
3.49 |
3.49 |
-4.90 |
3562 |
0.13 |
17 |
-3.56 |
5.44 |
2.39 |
|
543520 |
Glob.Longlif |
M |
10.00 |
43.88 |
43.00 |
43.00 |
40.60 |
42.50 |
-3.14 |
12000 |
5.05 |
11 |
42.93 |
61.70 |
36.25 |
|
501848 |
Glob.Offshr. |
XT |
10.00 |
45.57 |
46.98 |
46.98 |
44.02 |
44.99 |
-1.27 |
14490 |
6.48 |
111 |
0.21 |
70.39 |
19.55 |
|
533104 |
Glob.Spirits |
A1 |
10.00 |
723.70 |
723.25 |
731.95 |
720.05 |
722.95 |
-0.10 |
3961 |
28.69 |
280 |
11.71 |
1326.25 |
714.45 |
|
530263 |
Global Cap. |
X |
1.00 |
0.86 |
0.88 |
0.88 |
0.83 |
0.87 |
1.16 |
245043 |
2.10 |
426 |
-29.00 |
2.37 |
0.73 |
|
543654 |
Global Healt |
A1 |
2.00 |
1185.40 |
1197.90 |
1217.05 |
1175.05 |
1209.00 |
1.99 |
18383 |
219.82 |
1935 |
71.84 |
1513.75 |
465.70 |
|
543829 |
Global Surf. |
B |
10.00 |
232.20 |
236.00 |
236.00 |
224.00 |
224.70 |
-3.23 |
18947 |
43.31 |
404 |
68.30 |
331.55 |
147.60 |
|
532773 |
Global Vec.H |
T |
10.00 |
115.00 |
120.50 |
120.50 |
116.00 |
117.95 |
2.57 |
1503 |
1.77 |
19 |
32.23 |
149.70 |
50.40 |
|
540654 |
Globalspace |
T |
10.00 |
18.35 |
18.99 |
18.99 |
17.58 |
17.67 |
-3.71 |
44866 |
8.04 |
177 |
-196.33 |
26.99 |
13.78 |
|
540266 |
Globe Comm. |
Z |
10.00 |
21.85 |
22.84 |
22.84 |
20.77 |
22.48 |
2.88 |
935 |
0.20 |
15 |
4.71 |
52.60 |
20.20 |
|
526025 |
Globus Power |
X |
10.00 |
14.97 |
15.71 |
15.71 |
15.00 |
15.16 |
1.27 |
12274 |
1.89 |
80 |
13.78 |
21.33 |
8.26 |
|
542351 |
Gloster |
X |
10.00 |
843.55 |
848.05 |
861.95 |
820.20 |
827.60 |
-1.89 |
1751 |
14.55 |
114 |
36.17 |
998.70 |
555.00 |
|
507488 |
GM Breweries |
B |
10.00 |
627.15 |
627.05 |
637.10 |
625.85 |
631.15 |
0.64 |
3027 |
19.10 |
384 |
11.54 |
808.40 |
509.00 |
|
505255 |
GMM Pfaudler |
A1 |
2.00 |
1230.90 |
1220.65 |
1240.10 |
1207.50 |
1221.85 |
-0.74 |
34683 |
424.13 |
2111 |
27.99 |
1896.75 |
1207.50 |
|
532754 |
GMR Airports |
A1 |
1.00 |
77.01 |
77.11 |
77.50 |
75.05 |
75.34 |
-2.17 |
286630 |
218.31 |
2673 |
-54.59 |
94.30 |
37.25 |
|
543490 |
GMR Power U |
B |
10.00 |
46.38 |
46.25 |
46.90 |
44.07 |
44.14 |
-4.83 |
1853985 |
818.97 |
3078 |
-1.80 |
61.20 |
14.32 |
|
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 | |
|
540124 |
GNA Axles |
B |
10.00 |
398.90 |
392.95 |
398.65 |
388.05 |
389.70 |
-2.31 |
3845 |
15.12 |
251 |
14.27 |
582.05 |
365.52 |
|
500670 |
GNFC |
A1 |
10.00 |
619.90 |
620.00 |
624.00 |
610.50 |
612.10 |
-1.26 |
17628 |
108.43 |
902 |
13.53 |
814.85 |
484.45 |
|
513536 |
GNRL |
XT |
10.00 |
18.57 |
18.57 |
19.49 |
17.65 |
17.65 |
-4.95 |
53631 |
9.84 |
521 |
-58.83 |
31.10 |
11.96 |
|
543401 |
Go Fashion |
A1 |
10.00 |
1023.95 |
1017.00 |
1043.75 |
1017.00 |
1032.30 |
0.82 |
1314 |
13.57 |
309 |
314.73 |
1403.95 |
920.85 |
|
509567 |
Goa Carbon |
B |
10.00 |
710.25 |
710.50 |
710.80 |
690.00 |
693.20 |
-2.40 |
18894 |
131.98 |
1701 |
7.79 |
928.70 |
391.80 |
|
542850 |
Goblin India |
MT |
10.00 |
47.38 |
47.20 |
49.74 |
47.20 |
49.30 |
4.05 |
30000 |
14.79 |
11 |
18.46 |
82.44 |
36.01 |
|
506480 |
GOCL Corp |
B |
2.00 |
407.80 |
410.75 |
410.75 |
393.15 |
395.95 |
-2.91 |
8317 |
33.22 |
292 |
34.37 |
640.00 |
278.25 |
|
530317 |
Godavari Drg |
X |
10.00 |
93.50 |
94.80 |
95.65 |
93.00 |
93.50 |
0.00 |
8364 |
7.84 |
73 |
16.70 |
114.00 |
73.31 |
|
532734 |
Godawari Pow |
A1 |
5.00 |
673.15 |
674.40 |
684.85 |
662.30 |
665.65 |
-1.11 |
25163 |
169.37 |
1220 |
10.58 |
844.55 |
340.50 |
|
500163 |
Godfrey Phil |
A1 |
2.00 |
3126.55 |
3125.90 |
3185.10 |
3048.05 |
3067.60 |
-1.89 |
705899 |
22067.92 |
1943 |
19.55 |
3687.65 |
1605.05 |
|
540743 |
Godrej Agrov |
A1 |
10.00 |
501.00 |
504.45 |
508.05 |
498.05 |
500.40 |
-0.12 |
4545 |
22.83 |
328 |
28.84 |
581.60 |
391.20 |
|
532424 |
Godrej Cons. |
A1 |
1.00 |
1241.55 |
1259.25 |
1259.25 |
1197.45 |
1202.40 |
-3.15 |
10215 |
124.98 |
1024 |
68.91 |
1299.90 |
896.85 |
|
500164 |
Godrej Inds. |
A1 |
1.00 |
741.05 |
746.00 |
753.55 |
732.20 |
739.35 |
-0.23 |
2648 |
19.65 |
334 |
37.06 |
911.15 |
395.20 |
|
533150 |
Godrej Prop. |
A1 |
5.00 |
2163.55 |
2169.60 |
2173.90 |
2095.85 |
2133.75 |
-1.38 |
25930 |
552.73 |
2464 |
89.05 |
2541.00 |
1005.70 |
|
538787 |
Goenka Busin |
X |
10.00 |
6.61 |
6.10 |
6.60 |
6.10 |
6.59 |
-0.30 |
543 |
0.03 |
19 |
-47.07 |
8.39 |
4.65 |
|
533189 |
Goenka Diamn |
Z |
1.00 |
0.80 |
0.78 |
0.81 |
0.78 |
0.80 |
0.00 |
38555 |
0.31 |
81 |
-8.89 |
1.10 |
0.71 |
|
531600 |
Gogia Cap.Se |
X |
10.00 |
141.89 |
131.50 |
132.10 |
127.71 |
127.71 |
-9.99 |
899 |
1.16 |
38 |
-3.82 |
161.00 |
55.74 |
|
532957 |
Gokak Textil |
X |
10.00 |
108.35 |
110.00 |
110.00 |
103.20 |
105.50 |
-2.63 |
819 |
0.85 |
18 |
4.57 |
145.66 |
17.20 |
|
532630 |
Gokaldas Exp |
A1 |
5.00 |
750.40 |
750.30 |
754.20 |
731.80 |
735.95 |
-1.93 |
8932 |
66.68 |
895 |
33.35 |
1022.00 |
340.00 |
|
539725 |
Gokul Agro R |
B |
2.00 |
104.65 |
105.25 |
105.50 |
102.75 |
104.15 |
-0.48 |
36139 |
37.70 |
618 |
11.88 |
135.00 |
94.90 |
|
532980 |
Gokul Refoil |
T |
2.00 |
38.00 |
38.68 |
38.76 |
36.60 |
36.74 |
-3.32 |
13111 |
4.88 |
111 |
61.23 |
64.54 |
25.10 |
|
590095 |
Gold BeES |
E |
1.00 |
55.50 |
55.50 |
55.76 |
55.45 |
55.61 |
0.20 |
547710 |
304.59 |
3922 |
-- |
56.91 |
48.15 |
|
538542 |
Goldcoin Hea |
X |
10.00 |
8.44 |
7.60 |
8.99 |
7.60 |
7.73 |
-8.41 |
7021 |
0.55 |
16 |
-7.03 |
9.35 |
5.26 |
|
500151 |
Golden Tobac |
Z |
10.00 |
45.92 |
45.50 |
45.50 |
43.63 |
44.00 |
-4.18 |
7342 |
3.23 |
83 |
11.20 |
64.70 |
39.11 |
|
526729 |
Goldiam Int. |
B |
2.00 |
174.55 |
175.15 |
177.70 |
171.20 |
172.45 |
-1.20 |
15688 |
27.29 |
436 |
21.06 |
216.55 |
120.05 |
|
531360 |
Golecha Glob |
XT |
10.00 |
18.00 |
18.36 |
18.36 |
17.89 |
18.00 |
0.00 |
10675 |
1.93 |
20 |
-4.79 |
26.95 |
12.01 |
|
513309 |
Golkonda Alu |
X |
10.00 |
16.14 |
15.34 |
16.27 |
15.34 |
15.34 |
-4.96 |
165414 |
25.39 |
119 |
5.99 |
22.56 |
12.35 |
|
523676 |
Golkunda Dia |
XT |
10.00 |
157.80 |
157.80 |
164.30 |
156.05 |
158.35 |
0.35 |
1573 |
2.53 |
75 |
14.50 |
275.00 |
85.65 |
|
530655 |
Goodluck (I) |
B |
2.00 |
840.70 |
838.75 |
850.60 |
821.40 |
828.65 |
-1.43 |
4758 |
39.86 |
432 |
21.39 |
1168.80 |
365.60 |
|
500166 |
Goodricke |
X |
10.00 |
167.80 |
169.45 |
173.00 |
167.25 |
168.75 |
0.57 |
32971 |
55.71 |
108 |
-9.40 |
225.00 |
161.10 |
|
500168 |
Goodyear (I) |
B |
10.00 |
1183.30 |
1184.00 |
1184.00 |
1144.00 |
1154.65 |
-2.42 |
7171 |
83.52 |
825 |
20.08 |
1451.10 |
1029.00 |
|
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 | |
|
531913 |
Gopal Iron & |
X |
10.00 |
7.42 |
7.77 |
7.77 |
7.31 |
7.49 |
0.94 |
25033 |
1.89 |
237 |
62.42 |
11.38 |
4.88 |
|
531608 |
Gorani Inds. |
XT |
10.00 |
123.05 |
117.00 |
123.00 |
117.00 |
122.00 |
-0.85 |
242 |
0.29 |
14 |
406.67 |
209.00 |
109.15 |
|
531111 |
Gothi Plasco |
P |
10.00 |
42.00 |
42.00 |
44.10 |
42.00 |
44.10 |
5.00 |
1500 |
0.66 |
11 |
28.82 |
53.90 |
27.99 |
|
530709 |
Gowra Leasng |
X |
10.00 |
40.24 |
40.23 |
40.23 |
38.23 |
40.22 |
-0.05 |
1055 |
0.42 |
10 |
5.72 |
51.57 |
16.80 |
|
541152 |
Goyal Alumin |
T |
1.00 |
9.00 |
9.00 |
9.09 |
8.70 |
8.74 |
-2.89 |
23502 |
2.08 |
203 |
48.56 |
47.55 |
7.20 |
|
530663 |
Goyal Asso. |
X |
1.00 |
1.83 |
1.89 |
1.89 |
1.78 |
1.83 |
0.00 |
134377 |
2.46 |
248 |
14.08 |
3.32 |
1.38 |
|
532543 |
GP Petro. |
B |
5.00 |
63.28 |
63.91 |
63.91 |
60.10 |
60.59 |
-4.25 |
41801 |
25.79 |
1032 |
12.57 |
90.05 |
30.90 |
|
544131 |
GPT Health |
B |
10.00 |
167.25 |
167.00 |
170.15 |
161.00 |
167.75 |
0.30 |
245943 |
407.38 |
2712 |
33.02 |
219.70 |
139.60 |
|
533761 |
GPT Infraprj |
B |
10.00 |
148.75 |
148.95 |
160.00 |
148.90 |
152.15 |
2.29 |
22515 |
34.89 |
970 |
17.00 |
209.85 |
42.65 |
|
543317 |
GR InfraPro. |
A1 |
5.00 |
1255.95 |
1257.00 |
1265.00 |
1227.05 |
1259.25 |
0.26 |
4716 |
59.20 |
708 |
16.80 |
1381.60 |
930.00 |
|
532482 |
Granules (I) |
A1 |
1.00 |
419.60 |
420.05 |
420.05 |
410.65 |
413.45 |
-1.47 |
18529 |
76.64 |
925 |
25.97 |
480.50 |
267.85 |
|
509488 |
Graphite Ind |
A1 |
2.00 |
609.10 |
609.10 |
615.00 |
590.45 |
593.05 |
-2.64 |
67086 |
402.76 |
3290 |
14.11 |
652.30 |
251.75 |
|
500300 |
Grasim Inds. |
A1 |
2.00 |
2203.10 |
2192.90 |
2206.55 |
2163.65 |
2176.10 |
-1.23 |
14047 |
306.13 |
1508 |
25.48 |
2269.90 |
1556.77 |
|
505710 |
Grauer & Wei |
B |
1.00 |
160.80 |
160.90 |
163.00 |
159.00 |
160.00 |
-0.50 |
94656 |
151.72 |
1259 |
26.14 |
204.80 |
88.85 |
|
509546 |
Graviss Hosp |
XT |
2.00 |
42.37 |
44.48 |
44.48 |
44.43 |
44.48 |
4.98 |
2355 |
1.05 |
13 |
58.53 |
66.30 |
19.51 |
|
533282 |
Gravita |
A1 |
2.00 |
804.25 |
790.00 |
811.50 |
790.00 |
797.10 |
-0.89 |
21912 |
175.67 |
1823 |
23.52 |
1167.05 |
450.65 |
|
532015 |
Gravity (I) |
X |
10.00 |
4.25 |
4.46 |
4.46 |
4.09 |
4.10 |
-3.53 |
3417 |
0.14 |
12 |
-1.20 |
6.00 |
3.06 |
|
501455 |
Greaves Cott |
A1 |
2.00 |
128.45 |
128.95 |
130.70 |
126.00 |
126.20 |
-1.75 |
83918 |
106.79 |
784 |
-26.35 |
175.50 |
121.00 |
|
531737 |
Greencrest F |
XT |
1.00 |
0.95 |
0.94 |
0.94 |
0.94 |
0.94 |
-1.05 |
218496 |
2.05 |
484 |
5.22 |
1.32 |
0.60 |
|
538979 |
Greenlam Ind |
A1 |
1.00 |
456.40 |
456.20 |
476.70 |
455.10 |
474.05 |
3.87 |
3266 |
15.03 |
275 |
42.18 |
626.15 |
282.60 |
|
542857 |
Greenpanel I |
A1 |
1.00 |
315.20 |
315.35 |
316.00 |
308.50 |
311.05 |
-1.32 |
28298 |
88.18 |
1806 |
20.97 |
449.80 |
255.00 |
|
526797 |
Greenply Ind |
B |
1.00 |
223.85 |
228.35 |
229.25 |
221.60 |
227.45 |
1.61 |
76721 |
171.73 |
2021 |
53.39 |
280.00 |
135.40 |
|
543324 |
Gretex Corp. |
M |
10.00 |
350.00 |
346.90 |
346.90 |
331.00 |
333.55 |
-4.70 |
4050 |
13.73 |
8 |
513.15 |
451.50 |
94.11 |
|
506076 |
Grind Norton |
A1 |
5.00 |
1905.00 |
1850.05 |
1970.00 |
1850.05 |
1931.30 |
1.38 |
3548 |
67.53 |
736 |
54.79 |
2494.55 |
1733.95 |
|
531449 |
GRM Overseas |
B |
2.00 |
123.10 |
123.00 |
125.50 |
116.10 |
124.35 |
1.02 |
18508 |
22.49 |
465 |
14.68 |
231.35 |
114.15 |
|
539222 |
Growington |
T |
1.00 |
7.54 |
7.17 |
7.91 |
7.17 |
7.27 |
-3.58 |
1897426 |
142.19 |
2995 |
-- |
23.60 |
7.17 |
|
509152 |
GRP |
B |
10.00 |
5979.00 |
5980.00 |
6192.65 |
5798.55 |
5932.80 |
-0.77 |
111 |
6.70 |
50 |
57.51 |
6899.00 |
2575.00 |
|
513059 |
GS Auto Int |
XT |
5.00 |
32.86 |
34.00 |
34.00 |
32.40 |
33.03 |
0.52 |
29878 |
9.84 |
43 |
-55.98 |
46.46 |
13.55 |
|
538057 |
GS CPSE ET G |
A1 |
10.00 |
76.52 |
76.54 |
76.75 |
75.10 |
75.54 |
-1.28 |
68195 |
51.74 |
495 |
-- |
84.95 |
38.15 |
|
511543 |
GSB Finance |
XT |
10.00 |
17.00 |
16.15 |
16.58 |
16.15 |
16.58 |
-2.47 |
1236 |
0.20 |
7 |
6.71 |
20.05 |
8.25 |
|
500690 |
GSFC |
A1 |
2.00 |
203.35 |
203.60 |
205.75 |
198.00 |
199.30 |
-1.99 |
145829 |
294.30 |
2041 |
10.39 |
322.45 |
116.10 |
|
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 | |
|
532951 |
GSS Infotech |
T |
10.00 |
131.30 |
133.00 |
137.00 |
125.00 |
127.25 |
-3.08 |
3147 |
4.03 |
55 |
-1413.89 |
230.95 |
119.95 |
|
500160 |
GTL |
T |
10.00 |
10.45 |
10.49 |
10.80 |
9.93 |
9.96 |
-4.69 |
268588 |
27.35 |
346 |
0.20 |
19.70 |
4.70 |
|
532775 |
GTL Infrast. |
B |
10.00 |
1.69 |
1.67 |
1.67 |
1.61 |
1.61 |
-4.73 |
58757241 |
961.03 |
9292 |
-1.66 |
2.65 |
0.65 |
|
500170 |
GTN Inds. |
XT |
10.00 |
32.50 |
32.50 |
32.50 |
30.88 |
32.33 |
-0.52 |
4963 |
1.56 |
58 |
-9.18 |
63.00 |
23.75 |
|
532744 |
GTN Textiles |
X |
10.00 |
12.28 |
12.28 |
12.50 |
12.28 |
12.28 |
0.00 |
134 |
0.02 |
14 |
-0.61 |
15.00 |
10.01 |
|
540602 |
GTPL Hathway |
B |
10.00 |
162.75 |
160.05 |
163.20 |
160.05 |
161.05 |
-1.04 |
4200 |
6.78 |
181 |
22.06 |
217.65 |
93.50 |
|
539479 |
GTV Engg. |
XT |
10.00 |
450.15 |
472.65 |
472.65 |
449.00 |
449.00 |
-0.26 |
255 |
1.15 |
22 |
21.92 |
639.90 |
216.00 |
|
509079 |
Gufic Bio Sc |
B |
1.00 |
298.20 |
298.45 |
298.45 |
288.20 |
290.00 |
-2.75 |
3622 |
10.59 |
179 |
33.37 |
364.00 |
177.10 |
|
540938 |
Guj. Hy-Spin |
M |
10.00 |
9.80 |
11.50 |
11.50 |
11.50 |
11.50 |
17.35 |
10000 |
1.15 |
1 |
127.78 |
15.80 |
8.50 |
|
530001 |
Guj.Alkalies |
A1 |
10.00 |
697.15 |
697.15 |
698.50 |
681.80 |
683.60 |
-1.94 |
2443 |
16.81 |
310 |
-41.96 |
869.60 |
556.05 |
|
524226 |
Guj.Amb.Exp. |
A1 |
1.00 |
179.80 |
179.80 |
180.20 |
168.75 |
169.55 |
-5.70 |
74189 |
127.16 |
2216 |
24.02 |
210.37 |
113.97 |
|
522217 |
Guj.Apollo I |
T |
10.00 |
239.25 |
241.90 |
241.90 |
227.90 |
234.00 |
-2.19 |
2282 |
5.31 |
55 |
22.63 |
333.00 |
179.10 |
|
513507 |
Guj.Contain. |
P |
10.00 |
161.05 |
156.00 |
160.00 |
156.00 |
160.00 |
-0.65 |
400 |
0.63 |
3 |
9.60 |
220.00 |
120.00 |
|
514386 |
Guj.Cotex |
X |
5.00 |
3.99 |
3.95 |
3.95 |
3.85 |
3.85 |
-3.51 |
12733 |
0.50 |
118 |
128.33 |
5.45 |
2.35 |
|
526965 |
Guj.Craft In |
XT |
10.00 |
107.25 |
107.25 |
107.25 |
105.15 |
105.15 |
-1.96 |
5038 |
5.30 |
14 |
16.38 |
181.00 |
68.00 |
|
511441 |
Guj.Credit |
XT |
10.00 |
23.29 |
22.20 |
23.00 |
22.13 |
22.13 |
-4.98 |
2032 |
0.45 |
18 |
46.10 |
37.44 |
18.25 |
|
507960 |
Guj.Hotels |
X |
10.00 |
176.40 |
176.40 |
180.00 |
170.85 |
177.30 |
0.51 |
1405 |
2.49 |
30 |
14.51 |
238.90 |
124.20 |
|
517300 |
Guj.Ind.Pow. |
B |
10.00 |
161.90 |
160.30 |
164.15 |
159.10 |
162.00 |
0.06 |
68696 |
110.85 |
1452 |
12.41 |
237.20 |
70.70 |
|
524238 |
Guj.Inj(Ker) |
XT |
10.00 |
11.65 |
11.10 |
12.20 |
11.07 |
12.20 |
4.72 |
5605 |
0.64 |
8 |
122.00 |
15.76 |
6.32 |
|
517372 |
Guj.Intrux |
X |
10.00 |
248.60 |
253.50 |
256.80 |
241.50 |
248.00 |
-0.24 |
686 |
1.71 |
38 |
12.94 |
398.75 |
138.00 |
|
531341 |
Guj.Investa |
X |
10.00 |
12.20 |
12.15 |
12.15 |
12.15 |
12.15 |
-0.41 |
10 |
0.00 |
1 |
110.45 |
19.60 |
7.44 |
|
500174 |
Guj.Lease Fi |
T |
10.00 |
10.21 |
10.01 |
10.02 |
10.01 |
10.01 |
-1.96 |
689 |
0.07 |
10 |
91.00 |
11.90 |
2.35 |
|
532181 |
Guj.Mineral |
A1 |
2.00 |
351.05 |
353.05 |
356.00 |
340.25 |
342.40 |
-2.46 |
165625 |
576.82 |
3440 |
12.63 |
505.00 |
122.75 |
|
506858 |
Guj.Petrosyn |
X |
10.00 |
55.59 |
58.24 |
58.36 |
52.82 |
53.91 |
-3.02 |
9373 |
5.23 |
71 |
41.15 |
90.40 |
29.02 |
|
533248 |
Guj.Pipavav |
A1 |
10.00 |
195.40 |
195.95 |
199.40 |
190.55 |
191.70 |
-1.89 |
176414 |
343.64 |
2451 |
24.80 |
218.70 |
105.20 |
|
517288 |
Guj.Poly-Avx |
X |
10.00 |
65.38 |
64.00 |
68.10 |
63.00 |
63.10 |
-3.49 |
5466 |
3.54 |
76 |
18.40 |
107.90 |
28.65 |
|
523836 |
Guj.Raffia |
T |
10.00 |
49.98 |
48.99 |
48.99 |
48.99 |
48.99 |
-1.98 |
2 |
0.00 |
2 |
43.35 |
64.25 |
23.75 |
|
532702 |
Guj.St.Petro |
A1 |
10.00 |
342.40 |
343.90 |
348.00 |
337.85 |
339.20 |
-0.93 |
35937 |
123.09 |
1661 |
12.29 |
407.30 |
254.75 |
|
532160 |
Guj.Stat.Fin |
T |
10.00 |
22.31 |
23.40 |
23.42 |
23.40 |
23.42 |
4.98 |
8566 |
2.01 |
124 |
-1.73 |
39.96 |
5.80 |
|
524314 |
Guj.Terc Lab |
X |
10.00 |
38.00 |
39.00 |
39.90 |
38.00 |
39.54 |
4.05 |
26405 |
10.42 |
57 |
-44.43 |
39.90 |
14.80 |
|
506879 |
Guj.Themis.B |
T |
1.00 |
372.50 |
369.30 |
383.00 |
366.50 |
370.15 |
-0.63 |
20462 |
76.68 |
440 |
48.90 |
399.00 |
121.20 |
|
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 | |
|
513337 |
Guj.Toolroom |
XT |
1.00 |
46.53 |
44.45 |
47.75 |
44.21 |
46.55 |
0.04 |
194674 |
86.76 |
980 |
32.78 |
62.97 |
8.92 |
|
542812 |
Gujarat Flur |
A1 |
10.00 |
3266.75 |
3298.95 |
3298.95 |
3134.00 |
3144.30 |
-3.75 |
2400 |
76.74 |
532 |
5.18 |
3920.00 |
2549.95 |
|
539336 |
Gujarat Gas |
A1 |
2.00 |
541.90 |
541.05 |
543.05 |
516.40 |
520.75 |
-3.90 |
14923 |
78.73 |
888 |
32.49 |
620.60 |
397.20 |
|
506640 |
Gujchem Dist |
XT |
1.00 |
81.50 |
85.50 |
85.50 |
77.50 |
85.50 |
4.91 |
55 |
0.05 |
8 |
48.86 |
101.00 |
45.32 |
|
538567 |
Gulf Oil Lub |
B |
2.00 |
904.10 |
922.20 |
922.20 |
865.60 |
879.75 |
-2.69 |
9427 |
83.25 |
957 |
15.23 |
1087.65 |
390.00 |
|
532457 |
Gulshan Poly |
B |
1.00 |
173.30 |
175.25 |
175.25 |
167.20 |
169.50 |
-2.19 |
19824 |
33.83 |
390 |
41.44 |
274.95 |
158.05 |
|
523277 |
GV Films |
XT |
1.00 |
0.87 |
0.89 |
0.91 |
0.83 |
0.83 |
-4.60 |
1882634 |
15.98 |
1718 |
-41.50 |
1.20 |
0.31 |
|
532708 |
GVK Power |
T |
1.00 |
10.18 |
10.18 |
10.35 |
9.71 |
9.96 |
-2.16 |
475951 |
47.47 |
1317 |
18.44 |
17.00 |
1.98 |
|
530141 |
Gyan Develop |
XT |
10.00 |
30.57 |
29.96 |
29.96 |
29.96 |
29.96 |
-2.00 |
440 |
0.13 |
2 |
52.56 |
33.80 |
5.86 |
|
|