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
G Companies Traded as on 20/09/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505714 Gabriel (I) B 1.00 108.90 108.00 118.10 108.00 117.70 8.08 19160 22.19 736 18.71 159.05 85.20
524624 Gagan Gases X 10.00 9.82 9.40 9.50 9.40 9.40 -4.28 1301 0.12 5 30.32 11.00 8.00
532155 GAIL (I) A1 10.00 133.05 133.20 136.90 130.75 134.65 1.20 339371 456.31 2159 10.03 197.25 119.65
539228 Gala Global B 5.00 75.85 76.15 77.00 75.95 76.00 0.20 1189 0.91 28 116.92 79.00 34.10
526073 Galaxy Bear. XT 10.00 148.55 155.95 155.95 148.55 155.95 4.98 667 1.04 8 8.18 227.00 70.55
540935 Galaxy Surf. B 10.00 1340.00 1338.65 1378.15 1338.65 1349.95 0.74 271 3.68 136 24.19 1380.50 885.00
533265 Gallant Ispt B 1.00 23.75 23.75 23.75 23.00 23.00 -3.16 1233 0.29 3 5.64 43.30 16.25
532726 Gallantt Met B 10.00 30.80 31.35 31.35 31.35 31.35 1.79 46 0.01 2 4.97 66.00 24.00
532959 Gammon Infra B 2.00 0.33 0.33 0.34 0.32 0.33 0.00 272247 0.92 86 -1.03 0.90 0.27
513108 Gandhi Sp.Tu B 5.00 297.05 299.50 311.80 299.50 311.30 4.80 246 0.75 101 13.00 414.00 263.00
500153 Ganesh Benzo X 1.00 38.10 39.00 39.40 37.05 37.90 -0.52 43586 16.59 206 6.66 69.30 24.20
526367 Ganesh Hsg. B 10.00 41.10 40.00 44.50 40.00 42.80 4.14 6834 2.95 80 4.14 82.40 28.10
514167 Ganesha Ecos B 10.00 246.25 248.85 253.00 244.75 253.00 2.74 1205 3.01 55 8.18 374.75 229.00
540647 Ganges Sec B 10.00 40.05 37.20 45.80 37.20 45.80 14.36 1600 0.66 2 152.67 60.00 33.15
521176 Gangotri Tex Z 5.00 1.14 1.09 1.09 1.09 1.09 -4.39 6 0.00 2 -8.38 5.83 1.00
542011 Garden R.Shp B 10.00 155.95 155.95 165.50 152.50 153.60 -1.51 96386 152.63 1776 14.45 165.50 77.00
500155 Garden Silk B 10.00 11.34 11.96 12.90 11.96 12.48 10.05 7636 0.95 87 -0.75 27.20 8.51
526727 Garnet Const X 10.00 6.97 6.98 7.70 6.30 7.12 2.15 9624 0.68 44 12.28 18.60 6.01
500655 Garware Poly X 10.00 229.55 229.00 239.40 229.00 236.25 2.92 2609 6.15 63 6.86 290.00 185.75
509557 Garware Tech B 10.00 1104.30 1104.30 1128.70 1081.30 1107.30 0.27 174 1.94 34 19.56 1292.10 966.70
532622 Gateway Dist A1 10.00 101.50 101.45 106.30 100.00 104.70 3.15 8750 9.02 254 2.90 175.00 89.45
532345 Gati B 2.00 52.90 53.15 55.50 51.50 52.30 -1.13 178640 96.99 722 35.82 94.85 35.50
532767 Gayatri Proj B 2.00 109.10 107.85 113.65 107.65 109.00 -0.09 1021 1.14 199 9.49 203.30 101.55
532183 Gayatri Suga XT 10.00 1.63 1.63 1.63 1.63 1.63 0.00 583 0.01 6 -0.36 4.86 1.43
539009 GBL Inds. X 10.00 2.42 2.38 2.46 2.38 2.41 -0.41 34033 0.83 186 -12.05 101.00 2.38
532309 GE Power Ind B 10.00 738.45 738.85 785.70 733.05 760.70 3.01 757 5.80 159 78.75 933.00 666.00
500620 GE Shipping A1 10.00 249.45 254.80 269.25 248.00 265.40 6.39 25737 67.14 1246 23.59 353.00 212.20
522275 GE T&D India A1 2.00 152.00 153.85 164.40 153.85 155.85 2.53 2795 4.42 127 29.80 331.35 124.00
504028 GEE X 2.00 23.90 24.75 24.90 24.75 24.75 3.56 1042 0.26 5 19.19 38.70 18.35
532764 GeeCee Vent. B 10.00 93.15 96.80 98.95 95.05 95.40 2.42 1762 1.69 29 5.58 138.00 66.00
539407 Generic Engg X 5.00 72.15 72.25 73.20 69.00 72.95 1.11 3762 2.73 40 18.06 194.40 64.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531592 Generic Phar X 1.00 14.00 14.70 14.70 13.30 14.65 4.64 452 0.06 5 1465.00 18.00 4.41
506109 Genesys Intl B 5.00 79.95 78.85 82.55 77.90 79.00 -1.19 410 0.32 16 8.95 179.90 72.00
531739 Gennex Lab X 1.00 3.19 3.30 3.37 3.12 3.20 0.31 163421 5.25 226 26.67 4.66 2.27
538961 Genus Paper B 1.00 6.52 6.60 6.85 6.55 6.64 1.84 18104 1.21 49 34.95 12.50 3.66
530343 Genus Power B 1.00 22.90 22.85 23.75 22.85 23.55 2.84 12849 3.02 96 7.75 35.90 16.35
532285 Geojit Finl. B 1.00 26.15 26.30 27.70 26.10 27.35 4.59 9706 2.65 96 24.42 59.25 22.25
500173 GFL B 1.00 77.15 81.00 81.00 76.00 81.00 4.99 127487 102.43 964 0.68 181.61 48.55
505250 GG Dandekar X 1.00 51.65 52.75 52.75 49.35 52.00 0.68 179 0.09 7 -5.89 74.90 45.35
540614 GG Engineer. M 10.00 27.15 27.25 27.25 27.00 27.15 0.00 15000 4.08 2 543.00 51.30 22.50
500171 GHCL A1 10.00 200.45 202.25 212.00 199.15 211.50 5.51 11905 24.79 439 5.16 277.20 178.50
511676 GIC Housing A1 10.00 168.10 168.55 173.50 158.80 164.20 -2.32 28289 46.38 1175 5.93 299.85 157.55
540755 GIC India A1 5.00 186.40 185.60 194.00 183.60 190.15 2.01 14100 26.74 495 10.62 357.05 154.00
532716 Gillanders A B 10.00 29.00 30.00 30.00 30.00 30.00 3.45 123 0.04 3 -5.09 69.55 27.70
507815 Gillette (I) A1 10.00 6979.80 6980.00 7061.95 6964.00 7005.40 0.37 850 59.60 335 90.26 7906.00 6200.00
531744 Gini Silk Mi X 10.00 45.00 47.25 47.25 43.00 45.10 0.22 150 0.07 4 18.41 105.00 42.75
590025 Ginni Filam. B 10.00 9.42 9.30 10.30 9.29 10.00 6.16 20592 2.04 41 -14.71 20.30 7.30
500676 GlaxoSmith.C A1 10.00 7806.80 7795.00 8500.00 7795.00 8429.85 7.98 1496 123.07 758 34.41 8500.00 6340.00
500660 GlaxoSmith.P A1 10.00 1396.40 1390.00 1425.00 1371.00 1385.25 -0.80 10949 153.37 1731 52.12 1695.00 1131.05
532296 Glenmark Pha A1 1.00 358.40 357.25 360.20 347.95 352.15 -1.74 68605 241.89 2043 12.40 706.90 347.95
501848 Glob.Offshr. B 10.00 7.67 7.16 7.71 6.91 7.57 -1.30 147420 10.47 61 -0.15 23.80 5.55
533104 Glob.Spirits B 10.00 131.55 131.90 133.25 130.00 130.70 -0.65 3728 4.91 205 11.60 213.95 92.55
530263 Global Cap. X 10.00 0.84 0.82 0.82 0.82 0.82 -2.38 100 0.00 1 -1.91 2.52 0.76
532773 Global Vec.H B 10.00 58.60 56.65 61.50 56.65 60.25 2.82 1243 0.74 38 5.78 127.00 40.20
542351 Gloster T 10.00 665.55 689.95 689.95 635.20 635.40 -4.53 256 1.71 18 8.24 1415.00 555.05
507488 GM Breweries B 10.00 357.80 359.55 382.85 358.00 374.60 4.70 5068 18.58 335 8.93 777.85 335.20
505255 GMM Pfaudler B 2.00 1524.40 1525.00 1539.70 1493.00 1519.90 -0.30 1183 17.97 243 48.04 1539.70 877.10
532754 GMR Infrast. A1 1.00 15.90 16.45 16.95 15.65 16.70 5.03 2847922 465.77 3336 -2.77 21.25 13.45
540124 GNA Axles B 10.00 250.10 249.00 268.65 244.05 259.00 3.56 9507 24.24 657 7.91 422.00 211.05
500670 GNFC A1 10.00 188.05 188.25 208.40 186.70 204.65 8.83 79819 158.22 2776 5.11 406.10 169.00
509567 Goa Carbon B 10.00 347.60 348.00 364.90 341.80 351.65 1.17 51518 181.85 2795 -16.09 780.20 203.00
506480 GOCL Corp B 2.00 313.10 309.10 325.00 304.35 314.00 0.29 5907 18.55 63 38.34 359.55 219.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530317 Godavari Drg X 10.00 16.70 16.70 17.50 16.20 17.05 2.10 1170 0.20 11 8.74 27.50 14.00
532734 Godawari Pow B 10.00 146.20 147.15 158.35 144.00 152.80 4.51 11489 17.61 1011 2.17 523.35 120.60
500163 Godfrey Phil A1 2.00 963.10 969.95 990.00 949.95 977.40 1.48 19100 185.21 1361 16.99 1209.00 640.45
540743 Godrej Agrov A1 10.00 467.90 483.70 503.00 468.50 496.25 6.06 11691 56.35 1533 29.35 564.54 421.70
532424 Godrej Cons. A1 1.00 655.65 663.00 690.00 656.00 684.00 4.32 78879 528.75 2975 29.83 848.30 577.00
500164 Godrej Inds. A1 1.00 405.85 405.05 429.10 405.00 425.70 4.89 34219 144.29 1344 23.33 570.20 396.10
533150 Godrej Prop. A1 5.00 906.00 910.00 970.00 886.95 960.40 6.00 21014 198.55 1745 78.40 1118.00 462.00
538787 Goenka Busin X 10.00 2.68 2.73 2.73 2.73 2.73 1.87 33779 0.92 38 -4.20 4.37 0.53
533189 Goenka Diamn Z 1.00 0.27 0.27 0.27 0.26 0.27 0.00 21000 0.06 11 -5.40 0.42 0.25
531600 Gogia Cap.Se XT 10.00 45.80 45.80 48.05 45.80 48.05 4.91 650 0.30 10 14.97 54.40 28.95
532957 Gokak Textil XT 10.00 11.00 11.50 11.50 11.10 11.10 0.91 410 0.05 4 -0.18 35.00 9.76
532630 Gokaldas Exp B 5.00 85.65 87.05 93.00 85.00 91.50 6.83 27134 24.38 435 6.85 118.80 65.55
539725 Gokul Agro R B 2.00 16.00 16.04 16.56 15.95 16.50 3.13 28307 4.61 91 31.73 18.98 8.75
532980 Gokul Refoil B 2.00 16.03 15.97 16.50 15.75 16.50 2.93 10779 1.73 53 412.50 19.25 7.25
590095 Gold BeES E 100.00 3279.81 3287.00 3288.70 3265.00 3282.17 0.07 2142 70.25 164 -- 3497.98 2690.00
538180 Gold Line IF XT 1.00 1.74 1.74 1.74 1.70 1.70 -2.30 2500 0.04 3 -- 7.50 1.70
500151 Golden Tobac B 10.00 32.05 32.50 32.50 30.50 31.40 -2.03 2464 0.77 62 1.90 70.50 22.40
526729 Goldiam Int. B 10.00 112.80 114.40 122.30 112.95 115.70 2.57 22520 26.75 233 5.19 137.90 63.80
531439 Goldstn.Tech B 10.00 10.21 10.20 10.30 10.20 10.30 0.88 785 0.08 12 -27.84 28.20 8.35
513309 Golkonda Alu Z 10.00 1.90 1.90 1.90 1.90 1.90 0.00 200 0.00 2 11.18 3.92 1.90
523676 Golkunda Dia X 10.00 10.50 11.02 11.02 10.50 10.50 0.00 32 0.00 3 4.91 16.20 8.55
530655 Goodluck (I) B 2.00 57.50 58.00 59.60 57.60 58.80 2.26 2817 1.65 32 3.94 81.20 47.30
500166 Goodricke X 10.00 173.05 176.70 176.70 169.30 171.45 -0.92 17794 30.80 209 45.36 320.00 150.00
500168 Goodyear (I) B 10.00 908.70 908.70 939.00 902.05 937.25 3.14 3137 29.23 145 20.88 995.00 800.40
526717 Gopala Poly. X 10.00 5.87 5.76 5.76 5.76 5.76 -1.87 339 0.02 4 0.56 133.10 5.76
531608 Gorani Inds. X 10.00 10.33 10.84 10.84 10.84 10.84 4.94 3000 0.33 2 10.04 26.75 8.93
509148 Govind Rubb. Z 10.00 1.49 1.42 1.56 1.42 1.42 -4.70 9582 0.14 15 -0.04 8.92 1.42
530709 Gowra Leasng XT 10.00 15.50 16.25 16.25 14.73 15.09 -2.65 4135 0.64 18 7.08 21.20 13.52
530663 Goyal Asso. XT 1.00 2.01 2.01 2.01 2.01 2.01 0.00 40 0.00 1 -22.33 3.30 1.90
532543 GP Petro. B 5.00 38.55 38.35 38.40 38.25 38.35 -0.52 297 0.11 8 11.45 86.00 29.00
533761 GPT Infraprj B 10.00 40.55 39.00 40.00 38.00 39.50 -2.59 873 0.34 15 10.94 129.90 32.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590126 Gradiente In XT 10.00 0.78 0.79 0.79 0.79 0.79 1.28 1949 0.02 5 0.86 1.85 0.28
513343 Grand Found T 4.00 4.88 4.64 4.64 4.64 4.64 -4.92 23622 1.10 54 -15.47 5.62 1.25
539235 Grandeur Prd X 10.00 312.00 314.00 314.00 314.00 314.00 0.64 5 0.02 1 56.68 378.00 188.20
532482 Granules (I) A1 1.00 104.50 104.25 108.90 103.00 106.95 2.34 57810 62.15 1232 10.15 120.00 79.00
509488 Graphite Ind A1 2.00 334.70 335.00 349.35 331.20 343.05 2.49 449089 1528.99 10719 2.52 1060.00 255.35
500300 Grasim Inds. A1 2.00 700.05 700.10 764.65 697.30 751.05 7.29 447978 3350.24 5280 26.19 1081.10 680.50
505710 Grauer & Wei B 1.00 48.50 47.65 49.70 44.05 47.80 -1.44 71871 34.67 383 18.24 61.00 43.00
533282 Gravita B 2.00 44.90 44.00 48.75 44.00 47.35 5.46 5250 2.47 318 48.32 113.20 30.10
532015 Gravity (I) X 10.00 1.22 1.28 1.28 1.17 1.18 -3.28 1203 0.01 5 1.40 3.65 1.12
501455 Greaves Cott A1 2.00 136.65 138.00 148.15 134.30 146.20 6.99 93061 132.77 2858 21.31 157.25 111.10
531737 Greencrest F X 1.00 0.95 0.94 0.94 0.94 0.94 -1.05 27866 0.26 16 31.33 12.36 0.94
538979 Greenlam Ind B 5.00 736.55 690.00 776.90 690.00 775.00 5.22 102 0.71 3 26.66 1085.75 630.20
526797 Greenply Ind B 1.00 150.00 150.45 161.00 148.45 160.50 7.00 25563 39.54 637 21.23 185.50 110.00
508918 Greycells Ed X 10.00 13.90 13.65 13.65 13.65 13.65 -1.80 91000 12.42 5 -4.24 53.00 13.65
506076 Grind Norton A1 5.00 564.40 561.90 583.00 556.00 582.20 3.15 517 2.98 129 38.66 613.95 471.80
531449 GRM Overseas X 10.00 176.40 185.20 185.20 168.00 183.65 4.11 396 0.67 12 8.34 281.39 165.00
501314 Gromo Trade X 10.00 141.65 148.70 148.70 134.60 134.60 -4.98 15 0.02 3 280.42 489.50 129.95
509152 GRP B 10.00 1000.00 972.25 998.75 930.45 935.65 -6.44 54 0.52 18 12.18 1300.00 844.00
511288 Gruh Finance A1 2.00 241.65 240.70 269.35 240.70 265.15 9.72 92209 239.32 2942 43.47 340.00 204.60
513059 GS Auto Int X 5.00 5.16 5.41 5.41 5.41 5.41 4.84 2200 0.12 4 -541.00 10.50 3.65
538057 GS CPSE ET G B 10.00 22.75 22.85 23.67 22.51 23.55 3.52 1869258 435.51 3814 -- 28.83 20.25
590109 GS N.Shariah B 10.00 245.50 255.00 260.82 255.00 260.82 6.24 2 0.01 2 -- 269.00 216.00
511543 GSB Finance X 10.00 5.79 6.07 6.07 6.07 6.07 4.84 700 0.04 3 15.97 14.12 5.52
500690 GSFC A1 2.00 75.85 76.00 79.70 75.30 78.85 3.96 85704 67.33 992 6.46 118.95 68.50
532951 GSS Infotech B 10.00 34.20 32.50 35.90 32.50 35.85 4.82 15410 5.36 126 6.64 145.00 31.10
500160 GTL B 10.00 2.75 2.65 2.79 2.62 2.63 -4.36 3635 0.10 28 -0.19 8.60 1.86
532775 GTL Infrast. B 10.00 0.66 0.68 0.68 0.63 0.66 0.00 396343 2.53 104 -0.53 1.47 0.45
500170 GTN Inds. B 10.00 7.62 7.27 7.90 7.27 7.90 3.67 624 0.05 5 -1.28 14.35 5.50
540602 GTPL Hathway B 10.00 68.05 68.00 74.00 68.00 70.10 3.01 8174 5.84 115 21.70 107.50 53.15
539479 GTV Engg. X 10.00 10.92 10.39 10.39 10.39 10.39 -4.85 20 0.00 2 3.65 33.60 10.39
509079 Gufic Bio Sc B 1.00 64.75 64.75 67.85 64.75 67.05 3.55 3818 2.56 116 20.95 126.60 51.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540938 Guj. Hy-Spin M 10.00 4.95 4.00 4.88 4.00 4.88 -1.41 30000 1.38 2 54.22 6.75 4.00
530001 Guj.Alkalies A1 10.00 458.45 463.05 472.50 443.55 460.55 0.46 10945 50.36 683 5.08 646.70 376.10
524226 Guj.Amb.Exp. B 2.00 156.10 154.65 162.90 152.20 160.00 2.50 1773 2.81 158 10.94 264.45 113.65
522217 Guj.Apollo I B 10.00 143.55 149.00 157.00 145.30 149.55 4.18 847 1.29 105 21.58 194.00 106.50
523768 Guj.Borosil X 5.00 72.20 72.00 77.40 70.60 76.35 5.75 14824 11.20 170 109.07 125.00 55.00
531410 Guj.Foils XT 10.00 1.55 1.62 1.62 1.62 1.62 4.52 1630 0.03 1 -0.05 3.15 1.48
507960 Guj.Hotels X 10.00 102.35 101.10 104.40 101.10 101.25 -1.07 759 0.78 13 9.87 129.75 99.00
517300 Guj.Ind.Pow. B 10.00 69.50 71.95 71.95 69.00 70.40 1.29 16461 11.56 130 5.22 85.50 64.00
517372 Guj.Intrux X 10.00 80.00 80.00 80.00 80.00 80.00 0.00 1 0.00 1 6.37 131.30 63.90
532181 Guj.Mineral A1 2.00 67.75 65.00 66.50 64.00 64.60 -4.65 21988 14.34 227 42.78 108.50 59.35
533248 Guj.Pipavav A1 10.00 78.95 78.85 85.80 78.55 83.15 5.32 12496 10.18 370 18.69 110.00 74.00
517288 Guj.Poly-Avx X 10.00 13.70 14.30 14.30 14.30 14.30 4.38 157 0.02 5 2.74 47.65 13.11
518029 Guj.Sidh.Cem B 10.00 17.70 18.00 18.70 17.95 18.05 1.98 8502 1.57 48 50.14 27.50 15.25
532702 Guj.St.Petro A1 10.00 211.15 209.50 221.40 206.60 219.80 4.10 23856 51.81 880 14.48 229.90 149.15
532160 Guj.Stat.Fin T 10.00 0.86 0.90 0.90 0.90 0.90 4.65 4106 0.04 10 -0.07 1.70 0.80
506879 Guj.Themis.B X 5.00 42.45 42.95 43.40 41.10 41.85 -1.41 8503 3.56 37 9.38 44.95 28.15
539336 Gujarat Gas A1 2.00 168.80 170.15 176.70 166.20 174.10 3.14 219996 382.16 1382 22.64 195.00 116.00
531881 Gujarat Met. XT 100.00 10.40 9.88 9.88 9.88 9.88 -5.00 80 0.01 1 -0.15 21.45 9.44
506640 Gujchem Dist XT 10.00 145.00 150.00 150.00 150.00 150.00 3.45 100 0.15 1 -5.22 152.00 90.00
538567 Gulf Oil Lub B 2.00 849.00 859.90 865.00 833.00 859.30 1.21 2296 19.49 141 23.10 909.00 618.00
532457 Gulshan Poly T 1.00 48.95 47.00 49.90 47.00 48.00 -1.94 1476 0.71 8 10.15 71.50 32.54
523277 GV Films XT 1.00 0.49 0.47 0.51 0.47 0.47 -4.08 139050 0.66 45 -1.81 0.72 0.32
532708 GVK Power B 1.00 4.41 4.41 4.70 4.10 4.18 -5.22 589124 25.22 2445 -0.71 10.00 4.10
533275 Gyscoal Allo B 1.00 2.90 3.00 3.38 2.90 2.90 0.00 1568 0.05 9 -2.23 10.39 2.41