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 18/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505714 Gabriel (I) B 1.00 118.20 119.50 119.50 107.05 109.40 -7.45 8680 9.82 282 16.55 159.05 107.05
531196 Gagan Poly. XT 10.00 2.89 2.75 2.75 2.75 2.75 -4.84 9 0.00 1 -1.96 4.70 1.60
532155 GAIL (I) A1 10.00 305.90 305.20 308.75 304.25 308.05 0.70 129787 399.06 1996 11.53 398.80 296.00
539228 Gala Global B 5.00 69.75 69.70 69.70 69.35 69.50 -0.36 4340 3.02 33 112.10 75.00 32.10
531911 Galaxy Agric XT 10.00 11.04 10.49 10.49 10.49 10.49 -4.98 50 0.01 1 11.40 35.25 10.49
526073 Galaxy Bear. XT 10.00 156.70 149.45 164.50 149.45 157.05 0.22 1463 2.31 12 7.58 227.00 70.55
506186 Galaxy Cloud XT 10.00 27.70 29.00 29.00 26.35 26.35 -4.87 400 0.11 2 -5.30 47.00 21.00
540935 Galaxy Surf. B 10.00 1170.80 1169.55 1179.95 1160.00 1173.55 0.23 325 3.80 49 21.78 1405.00 885.00
533265 Gallant Ispt B 1.00 37.60 37.60 38.00 37.00 37.00 -1.60 72 0.03 5 8.03 50.65 24.00
532726 Gallantt Met B 10.00 41.30 40.00 41.65 39.75 40.50 -1.94 685 0.27 12 4.60 66.00 38.80
532959 Gammon Infra B 2.00 0.45 0.46 0.46 0.44 0.44 -2.22 67759 0.30 51 -1.38 1.99 0.42
513108 Gandhi Sp.Tu B 5.00 402.90 393.00 396.00 393.00 396.00 -1.71 4 0.02 3 14.17 424.85 328.00
500153 Ganesh Benzo X 1.00 36.90 37.40 38.50 36.10 37.25 0.95 18482 6.90 145 6.17 84.80 36.00
526367 Ganesh Hsg. B 10.00 50.65 50.00 51.00 49.00 49.90 -1.48 1794 0.89 40 4.83 113.75 49.00
514167 Ganesha Ecos B 10.00 286.50 291.00 291.00 287.40 288.00 0.52 527 1.52 65 10.15 378.00 232.60
540647 Ganges Sec B 10.00 42.00 40.25 43.05 40.25 42.65 1.55 84 0.04 4 112.24 66.90 40.20
521176 Gangotri Tex Z 5.00 1.12 1.07 1.07 1.07 1.07 -4.46 100 0.00 1 -10.70 5.83 1.00
542011 Garden R.Shp B 10.00 118.00 120.90 120.90 116.25 116.70 -1.10 15266 17.93 298 12.16 137.00 77.00
500155 Garden Silk B 10.00 15.20 15.00 15.05 14.10 14.70 -3.29 10226 1.51 111 -0.89 32.65 14.10
526727 Garnet Const X 10.00 7.80 7.94 7.99 6.95 7.10 -8.97 4545 0.35 31 12.03 21.90 6.95
512493 Garnet Intl. X 10.00 37.05 37.80 37.80 35.00 35.15 -5.13 62 0.02 6 -1.78 123.00 35.00
509563 Garware Marn X 10.00 2.70 2.70 2.70 2.70 2.70 0.00 500 0.01 1 7.11 4.10 2.70
500655 Garware Poly X 10.00 238.45 246.00 246.00 236.05 237.30 -0.48 6850 16.39 165 7.44 290.00 138.15
509557 Garware Tech B 10.00 1209.35 1220.20 1220.20 1202.65 1216.10 0.56 149 1.81 21 21.18 1358.60 966.70
532622 Gateway Dist A1 10.00 131.65 131.45 132.90 130.90 131.20 -0.34 946 1.25 42 3.91 192.05 96.50
532345 Gati B 2.00 67.50 67.90 68.10 64.60 65.65 -2.74 91821 61.01 723 38.85 119.20 64.15
539515 Gaurav Merc. XT 10.00 77.90 74.05 75.05 74.05 75.05 -3.66 1676 1.24 9 136.45 82.20 20.10
532767 Gayatri Proj B 2.00 161.80 160.05 160.75 157.65 159.00 -1.73 3546 5.62 75 14.12 211.00 144.95
539009 GBL Inds. X 10.00 8.18 8.02 8.02 8.02 8.02 -1.96 603 0.05 8 14.32 101.00 8.02
538319 GCM Cap. Adv M 10.00 1.20 1.20 1.20 1.20 1.20 0.00 1000 0.01 1 -- 3.43 1.20
532309 GE Power Ind B 10.00 843.70 856.25 856.25 840.15 844.25 0.07 206 1.74 27 74.65 933.00 666.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500620 GE Shipping A1 10.00 268.10 270.35 271.15 266.30 268.00 -0.04 4849 13.03 113 -188.73 353.00 240.05
522275 GE T&D India A1 2.00 231.05 232.45 235.45 230.25 231.25 0.09 424 0.99 31 27.83 333.00 219.00
504028 GEE X 2.00 27.00 27.45 28.85 26.05 26.15 -3.15 746 0.20 20 21.43 38.70 22.95
532764 GeeCee Vent. B 10.00 111.05 113.95 113.95 107.00 108.30 -2.48 770 0.84 43 6.71 152.90 100.00
539486 Geetanjali C XT 10.00 1.92 1.92 1.92 1.83 1.90 -1.04 5759 0.11 14 -- 1.93 0.75
539407 Generic Engg X 5.00 117.15 119.00 119.60 116.70 118.50 1.15 17961 21.27 62 30.62 194.40 109.70
531592 Generic Phar XT 1.00 10.73 10.20 10.24 10.20 10.21 -4.85 240 0.02 7 1021.00 18.00 3.52
506109 Genesys Intl B 5.00 91.35 93.00 96.05 91.25 91.25 -0.11 1479 1.39 101 10.32 226.00 76.10
531739 Gennex Lab X 1.00 3.47 3.54 3.79 3.54 3.71 6.92 132304 4.82 114 30.92 5.60 2.27
538961 Genus Paper B 1.00 6.18 6.22 6.45 6.22 6.43 4.05 3624 0.23 15 21.43 12.95 6.11
530343 Genus Power B 1.00 24.40 24.30 24.55 23.80 24.05 -1.43 11430 2.76 67 8.56 46.60 23.00
532285 Geojit Finl. B 1.00 33.80 35.00 35.00 33.65 34.00 0.59 123 0.04 7 22.82 88.50 32.00
505250 GG Dandekar X 1.00 51.80 54.15 54.15 54.15 54.15 4.54 2 0.00 1 -6.25 90.00 49.35
540614 GG Engineer. M 10.00 56.00 55.15 58.00 55.00 55.00 -1.79 6000 3.38 4 687.50 85.50 40.00
500171 GHCL A1 10.00 236.25 236.45 241.65 235.70 237.80 0.66 10063 24.09 234 6.46 297.10 189.50
533048 GI Engg.Sol. B 10.00 2.43 2.31 2.31 2.31 2.31 -4.94 21 0.00 1 -25.67 3.82 2.31
511676 GIC Housing A1 10.00 241.55 241.40 244.65 241.00 242.60 0.43 4153 10.07 196 7.60 382.85 212.70
540755 GIC India A1 5.00 211.55 211.30 214.40 209.10 209.70 -0.87 3190 6.73 112 11.72 384.55 206.35
538788 Gilada Fin. X 10.00 14.00 14.00 14.00 14.00 14.00 0.00 100 0.01 1 7.22 30.45 14.00
532716 Gillanders A B 10.00 44.05 41.85 48.95 41.85 47.00 6.70 2712 1.27 14 -11.41 69.55 41.85
507815 Gillette (I) A1 10.00 7398.45 7433.25 7433.25 7313.00 7357.90 -0.55 71 5.24 22 99.20 7906.00 6200.00
590025 Ginni Filam. B 10.00 10.84 11.70 11.70 10.10 10.19 -6.00 6669 0.71 51 -20.80 24.75 10.10
500676 GlaxoSmith.C A1 10.00 7681.90 7675.00 7699.90 7610.00 7639.05 -0.56 402 30.77 115 32.69 7934.85 5985.00
500660 GlaxoSmith.P A1 10.00 1256.05 1254.00 1254.00 1245.10 1249.40 -0.53 547 6.84 69 49.76 1812.00 1244.00
532296 Glenmark Pha A1 1.00 520.85 521.40 537.50 521.40 527.15 1.21 34431 182.75 986 16.08 711.55 517.60
501848 Glob.Offshr. B 10.00 8.75 9.10 9.86 8.51 9.19 5.03 5607 0.51 26 -0.18 25.20 8.51
533104 Glob.Spirits B 10.00 133.40 133.55 133.85 128.05 128.90 -3.37 5724 7.46 140 12.15 215.00 107.75
530263 Global Cap. X 10.00 1.89 1.80 1.80 1.80 1.80 -4.76 100 0.00 1 -4.19 3.35 1.46
532773 Global Vec.H T 10.00 62.55 61.00 65.65 61.00 65.65 4.96 5820 3.80 48 13.10 127.00 47.00
540266 Globe Comm. X 10.00 7.05 7.00 7.00 7.00 7.00 -0.71 40000 2.80 10 53.85 41.50 6.70
542351 Gloster T 10.00 956.50 956.10 956.10 950.00 950.05 -0.67 181 1.72 9 12.32 1415.00 799.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507488 GM Breweries B 10.00 495.65 497.80 502.00 493.00 495.90 0.05 3489 17.38 145 10.97 966.00 480.00
505255 GMM Pfaudler B 2.00 1335.70 1320.00 1378.90 1320.00 1360.00 1.82 1342 18.20 88 48.85 1483.00 765.05
532754 GMR Infrast. A1 1.00 15.10 15.10 15.15 14.65 14.85 -1.66 595094 88.41 515 -2.67 21.50 13.45
540124 GNA Axles B 10.00 272.35 271.55 273.50 270.00 271.35 -0.37 2672 7.25 144 8.84 500.60 256.75
500670 GNFC A1 10.00 252.05 252.10 253.90 242.25 244.65 -2.94 34454 85.64 721 5.13 466.25 237.95
513536 GNRL XT 10.00 11.02 11.00 11.00 11.00 11.00 -0.18 1 0.00 1 -16.67 35.00 9.48
509567 Goa Carbon B 10.00 367.65 367.10 373.85 352.40 355.35 -3.35 12987 47.24 907 -43.28 875.10 322.20
506480 GOCL Corp B 2.00 259.05 260.10 269.00 260.00 263.40 1.68 2553 6.71 211 32.16 411.95 221.05
530317 Godavari Drg X 10.00 23.15 23.10 23.10 20.20 22.45 -3.02 64 0.01 10 13.94 31.50 17.10
532734 Godawari Pow B 10.00 218.45 219.15 220.00 215.60 216.80 -0.76 3345 7.30 194 3.03 587.00 174.75
500163 Godfrey Phil A1 2.00 866.95 866.95 875.00 836.75 855.80 -1.29 11085 94.72 475 18.47 1209.00 640.45
540743 Godrej Agrov A1 10.00 507.10 507.10 513.25 507.05 510.55 0.68 3164 16.17 268 29.80 660.80 461.50
532424 Godrej Cons. A1 1.00 657.65 658.00 680.70 648.05 672.05 2.19 675270 4470.79 1960 29.33 979.33 627.54
500164 Godrej Inds. A1 1.00 457.20 460.00 461.00 454.00 455.85 -0.30 8711 39.82 227 26.02 656.90 434.10
533150 Godrej Prop. A1 5.00 913.70 916.45 923.85 905.85 915.05 0.15 12022 110.04 748 82.88 988.00 462.00
538787 Goenka Busin X 10.00 0.89 0.93 0.93 0.93 0.93 4.49 3046 0.03 3 -1.37 15.60 0.53
533189 Goenka Diamn Z 1.00 0.31 0.32 0.32 0.30 0.32 3.23 1304 0.00 11 -6.40 0.42 0.26
532957 Gokak Textil X 10.00 21.85 20.80 20.80 20.80 20.80 -4.81 224 0.05 3 -0.37 39.90 15.10
532630 Gokaldas Exp B 5.00 88.60 90.20 90.50 85.50 86.90 -1.92 46328 41.29 295 14.51 118.80 65.55
539725 Gokul Agro R B 2.00 16.47 15.70 17.00 15.66 16.95 2.91 108790 18.17 76 43.46 18.98 8.75
532980 Gokul Refoil T 2.00 15.03 14.75 15.45 14.50 15.39 2.40 42665 6.48 84 73.29 19.25 7.25
590095 Gold BeES E 100.00 2893.09 2915.00 2917.00 2901.13 2903.39 0.36 913 26.58 107 -- 3000.90 2605.50
538180 Gold Line IF X 1.00 4.23 4.23 4.23 4.23 4.23 0.00 1 0.00 1 -- 7.50 4.23
505576 Goldcrest Co X 10.00 86.50 90.00 90.00 90.00 90.00 4.05 139 0.13 3 10.20 93.45 47.20
500151 Golden Tobac B 10.00 33.65 32.65 34.70 32.65 33.05 -1.78 102 0.03 3 2.13 70.50 24.00
526729 Goldiam Int. B 10.00 120.75 123.55 127.00 122.00 122.70 1.61 19225 23.87 278 5.68 137.90 50.60
531439 Goldstn.Tech B 10.00 10.67 10.80 11.59 10.50 10.65 -0.19 761 0.08 10 -22.66 29.95 10.26
523676 Golkunda Dia X 10.00 15.90 15.75 16.20 15.75 15.75 -0.94 25 0.00 4 8.12 16.20 8.55
530655 Goodluck (I) B 2.00 65.30 66.50 66.50 64.30 65.50 0.31 511 0.33 56 4.79 85.00 52.05
500166 Goodricke X 10.00 180.35 180.50 181.50 171.00 174.90 -3.02 6898 12.14 137 39.84 350.00 171.00
500168 Goodyear (I) B 10.00 949.50 959.50 959.50 936.20 946.95 -0.27 1071 10.11 99 21.40 1280.00 820.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526717 Gopala Poly. X 10.00 28.50 29.80 33.00 27.20 28.00 -1.75 2141 0.61 62 2.71 144.80 24.50
531608 Gorani Inds. X 10.00 14.50 14.05 14.05 14.05 14.05 -3.10 458 0.06 1 13.64 33.80 14.05
509148 Govind Rubb. Z 10.00 3.42 3.42 3.42 3.25 3.25 -4.97 450 0.01 3 -0.09 13.39 2.93
530709 Gowra Leasng XT 10.00 15.25 15.90 15.90 14.50 14.55 -4.59 401 0.06 7 7.95 22.25 14.00
532543 GP Petro. B 5.00 55.65 55.70 56.60 54.50 54.95 -1.26 2580 1.42 23 17.23 96.80 47.00
590126 Gradiente In XT 10.00 1.75 1.78 1.78 1.78 1.78 1.71 3990 0.07 8 2.87 1.78 0.28
539235 Grandeur Prd X 10.00 296.00 296.00 296.00 296.00 296.00 0.00 1 0.00 1 178.31 335.00 114.15
532482 Granules (I) A1 1.00 97.05 96.05 96.05 90.25 91.25 -5.98 40808 37.96 561 9.81 123.35 76.60
509488 Graphite Ind A1 2.00 421.25 422.05 424.00 411.10 414.60 -1.58 173768 720.81 2784 2.39 1126.40 308.70
500300 Grasim Inds. A1 2.00 878.80 881.00 882.60 866.10 880.45 0.19 51258 447.89 1113 32.67 1091.65 688.65
526751 Gratex Inds. XT 10.00 13.00 13.00 13.00 13.00 13.00 0.00 1000 0.13 1 56.52 17.05 9.50
505710 Grauer & Wei B 1.00 53.35 53.35 53.70 52.80 53.50 0.28 27600 14.73 130 19.04 64.40 41.80
509546 Graviss Hosp X 2.00 16.00 15.20 15.95 15.20 15.20 -5.00 1521 0.23 6 -27.64 28.90 15.15
533282 Gravita B 2.00 61.60 62.15 62.25 58.55 60.45 -1.87 4562 2.78 51 26.99 159.80 57.90
532015 Gravity (I) X 10.00 1.95 1.95 2.04 1.95 2.04 4.62 330 0.01 5 1.71 4.90 1.66
501455 Greaves Cott A1 2.00 141.85 141.95 143.40 140.50 142.45 0.42 14197 20.14 271 20.56 165.00 111.10
531737 Greencrest F X 1.00 1.02 1.00 1.00 1.00 1.00 -1.96 676 0.01 5 50.00 21.45 1.00
538979 Greenlam Ind B 5.00 788.20 785.00 785.00 771.00 773.75 -1.83 112 0.87 12 24.23 1238.00 630.20
526797 Greenply Ind B 1.00 163.60 163.90 163.95 156.80 161.65 -1.19 1427 2.31 70 19.67 248.55 110.00
506076 Grind Norton A1 5.00 566.95 568.85 576.75 566.85 571.20 0.75 2731 15.52 242 37.83 613.95 471.80
531449 GRM Overseas X 10.00 218.75 208.50 208.50 207.90 208.50 -4.69 440 0.92 3 8.48 305.00 201.70
501314 Gromo Trade X 10.00 448.95 449.60 450.00 449.50 450.00 0.23 2576 11.58 151 3461.54 489.50 398.70
509152 GRP B 10.00 1020.00 982.00 982.00 979.05 979.05 -4.01 21 0.21 7 20.41 1327.00 855.00
511288 Gruh Finance A1 2.00 293.40 293.80 302.50 290.40 293.15 -0.09 267245 791.23 4752 48.06 352.90 204.60
513059 GS Auto Int X 5.00 5.12 5.11 5.19 4.75 4.83 -5.66 15665 0.76 60 -9.47 11.97 4.75
538057 GS CPSE ET G B 10.00 27.78 27.78 28.03 27.68 27.94 0.58 98267 27.40 113 -- 28.83 20.25
590109 GS N.Shariah B 10.00 253.35 254.68 254.68 254.68 254.68 0.52 1 0.00 1 -- 295.00 216.00
500690 GSFC A1 2.00 97.05 96.50 97.50 94.70 95.45 -1.65 62264 59.71 413 7.70 124.75 85.60
530469 GSL Secur. X 10.00 2.07 2.17 2.17 2.17 2.17 4.83 1400 0.03 1 0.19 2.17 1.13
532951 GSS Infotech B 10.00 112.55 114.75 117.00 110.00 110.50 -1.82 10791 12.09 236 16.08 145.00 64.35
500160 GTL B 10.00 3.12 2.83 3.27 2.83 2.89 -7.37 20505 0.60 18 -0.19 8.60 2.83
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532775 GTL Infrast. T 10.00 0.77 0.77 0.79 0.75 0.76 -1.30 159837 1.22 66 -0.61 1.65 0.70
500170 GTN Inds. B 10.00 8.55 7.90 8.48 7.82 8.48 -0.82 514 0.04 6 -1.78 24.45 7.60
532744 GTN Textiles T 10.00 8.31 7.91 8.12 7.91 8.12 -2.29 1014 0.08 3 -1.12 15.00 6.88
540602 GTPL Hathway B 10.00 63.10 65.00 65.50 60.70 63.50 0.63 851 0.53 31 37.80 125.90 58.00
509079 Gufic Bio Sc B 1.00 77.40 79.20 79.20 74.10 74.95 -3.17 4456 3.37 103 26.77 139.90 65.40
540938 Guj. Hy-Spin M 10.00 5.50 4.99 5.70 4.99 5.25 -4.55 90000 4.90 8 58.33 7.39 4.30
530001 Guj.Alkalies A1 10.00 509.45 512.00 514.00 505.50 509.25 -0.04 2930 14.92 153 5.42 646.70 418.00
524226 Guj.Amb.Exp. B 2.00 180.00 180.05 186.35 176.00 178.30 -0.94 3221 5.83 198 10.32 264.45 172.00
522217 Guj.Apollo I B 10.00 134.00 140.00 140.00 126.55 126.55 -5.56 425 0.56 19 25.62 204.45 126.55
523768 Guj.Borosil X 5.00 82.45 84.40 84.40 81.00 81.40 -1.27 23962 19.60 184 55.00 142.40 81.00
500173 Guj.Fluoroch A1 1.00 1003.20 1006.05 1014.80 980.00 1007.95 0.47 6738 67.32 795 8.49 1140.95 722.40
531410 Guj.Foils XT 10.00 1.60 1.60 1.60 1.60 1.60 0.00 3050 0.05 1 0.00 4.85 1.60
507960 Guj.Hotels X 10.00 103.90 99.25 104.00 99.00 103.85 -0.05 1380 1.40 15 9.64 129.75 99.00
517300 Guj.Ind.Pow. B 10.00 72.75 72.65 72.65 71.35 71.70 -1.44 3128 2.25 51 6.15 97.00 67.10
532181 Guj.Mineral A1 2.00 72.30 72.30 73.00 71.80 72.50 0.28 7213 5.22 101 16.63 123.00 69.00
533248 Guj.Pipavav A1 10.00 80.00 81.00 83.00 79.00 82.10 2.62 4501 3.62 151 19.32 126.00 75.90
517288 Guj.Poly-Avx X 10.00 23.00 23.50 23.60 21.85 22.40 -2.61 3385 0.75 36 3.53 47.65 14.00
518029 Guj.Sidh.Cem B 10.00 19.80 19.70 20.05 19.15 19.20 -3.03 12816 2.52 89 -24.00 32.45 18.70
532702 Guj.St.Petro A1 10.00 184.20 182.00 184.25 179.00 183.30 -0.49 10109 18.30 314 13.01 206.40 149.15
506879 Guj.Themis.B XT 5.00 37.00 37.95 37.95 36.00 36.20 -2.16 1652 0.61 18 8.21 43.85 28.15
539336 Gujarat Gas A1 2.00 180.40 182.10 184.80 181.00 181.60 0.67 6094 11.11 205 29.97 195.00 116.00
531881 Gujarat Met. X 100.00 13.40 14.06 14.06 12.85 12.85 -4.10 75 0.01 2 -0.19 26.45 10.61
538567 Gulf Oil Lub B 2.00 903.30 905.00 905.00 890.10 899.90 -0.38 1102 9.92 217 25.21 933.10 618.00
532457 Gulshan Poly B 1.00 44.15 44.55 45.20 44.50 45.10 2.15 1419 0.63 14 9.87 71.50 43.20
523277 GV Films X 1.00 0.43 0.44 0.51 0.44 0.51 18.60 224109 1.09 71 -1.96 0.97 0.40
532708 GVK Power B 1.00 5.72 5.77 5.77 5.43 5.54 -3.15 242122 13.53 238 -0.94 12.50 5.05
533275 Gyscoal Allo B 1.00 3.55 3.95 4.19 3.54 3.95 11.27 13724 0.55 26 -3.09 10.80 3.06