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

<< back   

   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
J Companies Traded as on 19/04/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 131.05 130.30 130.65 127.60 128.00 -2.33 172370 221.79 1943 8.76 152.44 49.85
543860 J.A.Finance X 10.00 28.70 28.70 28.70 28.05 28.05 -2.26 21 0.01 4 53.94 56.27 24.21
532940 J.Kumar Infr A1 5.00 611.00 610.55 627.00 597.45 622.90 1.95 5876 35.98 475 15.56 714.95 252.35
538539 J.Taparia P XT 10.00 29.11 29.00 29.39 27.66 28.75 -1.24 19470 5.48 189 -11.41 77.85 10.15
538422 Jackson Inv. XT 1.00 0.98 1.00 1.02 0.94 0.99 1.02 327976 3.21 607 99.00 1.13 0.28
530711 Jagan Lamps X 10.00 106.65 107.90 108.00 103.10 104.75 -1.78 5117 5.41 171 26.86 152.99 56.00
507155 Jagatjit Ind X 10.00 177.55 181.85 181.85 171.50 177.10 -0.25 10015 17.77 231 68.64 255.95 94.33
532705 Jagran Praka B 2.00 100.95 98.35 100.80 96.45 98.90 -2.03 131393 129.47 1436 11.62 129.44 66.50
507789 Jagsonpal Ph B 5.00 321.90 323.90 323.90 312.95 318.50 -1.06 2101 6.68 213 34.36 513.90 270.05
532976 Jai Balaji I T 10.00 1011.95 991.75 1010.00 975.55 1001.25 -1.06 2766 27.34 134 25.40 1307.00 48.55
512237 Jai Corp A1 1.00 297.35 297.00 298.75 287.45 294.40 -0.99 31297 91.65 1022 -525.71 423.80 143.90
523467 Jai Mata Gla XT 1.00 1.87 1.83 1.92 1.80 1.84 -1.60 87918 1.63 236 -- 2.62 1.35
514312 Jaihind Synt X 10.00 37.42 38.00 39.29 36.10 39.02 4.28 127536 48.51 301 -650.33 39.29 14.35
570004 Jain Irr.DVR B 2.00 33.11 32.17 33.50 32.17 33.15 0.12 5340 1.76 142 -- 40.50 17.50
500219 Jain Irrig. A1 2.00 55.87 54.85 57.50 54.40 56.86 1.77 409785 231.19 2233 3.33 73.40 34.40
526865 Jainco Proj. XT 10.00 5.30 5.30 5.30 5.04 5.27 -0.57 6355 0.32 45 -87.83 7.87 2.96
505212 Jainex Aamco X 10.00 154.80 142.50 158.00 142.00 142.00 -8.27 657 0.94 18 54.62 190.75 104.01
505840 Jaipan Inds. XT 10.00 39.52 38.85 39.49 37.87 39.30 -0.56 9150 3.48 41 66.61 59.65 23.50
532532 Jaiprak.Asso A1 2.00 21.34 20.57 21.32 20.50 20.84 -2.34 4150461 870.12 4726 -4.18 27.17 6.92
532627 Jaiprakash P T 10.00 17.20 16.75 17.30 16.45 17.09 -0.64 2805126 475.11 7010 29.98 23.99 5.57
538564 James Warren X 10.00 216.30 220.10 220.10 210.00 214.55 -0.81 243 0.52 22 3.00 303.95 210.00
520051 Jamna Auto A1 1.00 130.85 127.75 130.65 126.60 129.55 -0.99 349346 450.95 5005 25.45 142.15 96.02
502901 Jamshri Real X 1000.00 6025.00 6275.00 6275.00 6270.00 6270.00 4.07 5 0.31 3 -11.30 7000.00 3500.00
544118 Jana SFB B 10.00 449.45 459.85 459.85 440.00 452.30 0.63 10795 48.57 725 11.03 489.40 365.00
542924 Janus Corp. M 10.00 5.87 5.58 5.85 5.58 5.83 -0.68 45500 2.61 13 16.19 7.90 3.35
544112 Jasch Gauge. B 10.00 613.35 601.10 715.00 601.10 697.15 13.66 32968 219.35 882 -- 718.40 398.05
500220 Jasch Indust XT 10.00 177.95 175.20 181.50 175.20 181.50 1.99 22571 40.68 37 5.48 377.00 161.00
526001 Jaus Polymer XT 10.00 5.58 5.69 5.85 5.50 5.85 4.84 4993 0.28 28 -6.16 9.41 3.61
520066 Jay Bh.Marut B 2.00 115.70 112.05 114.00 110.45 112.85 -2.46 20325 22.83 584 34.62 143.80 55.12
544160 Jay Kailash MT 10.00 77.41 74.03 81.28 74.03 81.28 5.00 243200 195.43 128 45.66 86.90 70.10
513252 Jay Ushin X 10.00 705.10 683.15 696.85 683.15 695.95 -1.30 85 0.59 10 35.40 899.00 556.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524330 Jayant Agro B 5.00 242.00 245.00 246.95 234.65 244.20 0.91 5096 12.30 416 14.73 291.60 161.10
543544 Jayant Infra MT 10.00 220.40 212.00 223.65 212.00 213.00 -3.36 11250 24.16 15 147.92 344.00 56.20
522285 Jayaswal Nec B 10.00 51.36 51.24 51.24 48.80 50.85 -0.99 24886 12.41 324 15.22 65.45 21.20
531323 Jayatma Inds X 10.00 14.42 14.42 14.43 14.42 14.43 0.07 2005 0.29 26 131.18 19.05 6.50
501311 Jaybh.Credit XT 10.00 8.40 8.80 8.80 8.01 8.06 -4.05 1073 0.09 7 -2.82 14.95 3.52
500306 Jaykay Ent. XT 1.00 132.60 131.90 139.20 128.00 138.55 4.49 140310 190.43 656 577.29 169.00 41.80
506910 Jays.Dyestuf X 1.00 122.50 120.25 122.75 119.25 122.45 -0.04 1999 2.43 20 13.71 145.85 55.25
506520 Jayshree Che X 10.00 10.51 10.60 11.04 10.00 10.15 -3.43 124241 12.75 401 -338.33 13.75 5.56
509715 Jayshree Tea B 5.00 101.26 99.99 100.38 99.25 99.42 -1.82 7293 7.27 112 17.32 133.80 85.11
506943 JB Chemicals A1 1.00 1795.00 1752.05 1799.20 1752.05 1778.45 -0.92 2477 44.14 344 53.68 1935.00 914.65
532605 JBM Auto A1 2.00 1760.95 1715.05 1760.95 1708.90 1746.90 -0.80 18943 328.17 2116 136.69 2417.30 741.95
500223 JCT XT 2.50 2.98 3.12 3.12 2.96 3.03 1.68 2180606 66.57 1249 -2.15 4.57 1.75
524592 JD Orgochem XT 1.00 7.44 7.81 7.81 7.81 7.81 4.97 6554 0.51 14 -22.97 9.92 4.61
538837 Jeevan Sci.T X 10.00 51.16 51.15 56.45 49.34 53.94 5.43 31518 17.00 171 -28.84 70.95 38.60
524731 Jenburkt Ph. X 10.00 724.90 716.60 740.45 706.35 738.95 1.94 2551 18.46 90 13.88 925.00 586.90
532617 Jet Airways Z 10.00 48.50 48.00 48.85 46.70 48.29 -0.43 6512 3.10 106 -0.83 75.30 35.54
543420 Jet Freight B 5.00 13.81 13.80 14.27 13.80 14.05 1.74 36456 5.10 353 -43.91 16.80 9.24
538794 Jet Infraven M 10.00 13.15 12.61 12.61 12.61 12.61 -4.11 4000 0.50 1 9.14 24.48 7.76
517063 Jetking Info X 10.00 55.35 55.35 59.00 55.35 58.00 4.79 52 0.03 4 53.21 75.00 38.50
544138 JG Chem. B 10.00 220.25 217.80 223.00 215.00 220.95 0.32 45859 100.32 1317 15.93 242.40 171.00
540850 Jhandewala.F M 10.00 139.31 146.27 146.27 146.27 146.27 5.00 72000 105.31 30 63.05 146.27 6.87
531550 Jhaveri Cred XT 10.00 430.00 421.40 421.40 421.40 421.40 -2.00 3599 15.17 35 115.77 527.30 62.28
532771 JHS Svend.Lb T 10.00 17.83 17.48 17.48 17.48 17.48 -1.96 4713 0.82 26 -8.61 39.45 14.18
530405 Jindal Cap. XT 10.00 37.15 37.89 38.60 36.03 36.30 -2.29 4462 1.66 38 37.81 47.98 18.00
511034 Jindal Drill B 5.00 743.15 732.80 779.10 732.80 774.75 4.25 8760 66.85 986 29.42 913.50 267.60
507981 Jindal Hotel X 10.00 81.86 80.90 82.67 78.01 81.41 -0.55 9576 7.80 117 78.28 89.97 39.07
539947 Jindal Lease X 10.00 38.23 38.23 40.14 38.23 38.23 0.00 417 0.16 10 -141.59 45.80 27.49
532624 Jindal Photo B 10.00 594.90 585.25 595.00 582.70 586.35 -1.44 816 4.80 199 2.72 823.00 321.00
536773 Jindal Pol.I B 10.00 652.10 647.20 653.60 643.20 652.90 0.12 140 0.91 41 1.93 841.00 449.00
500227 Jindal Poly B 10.00 539.70 537.35 537.35 525.00 530.15 -1.77 5932 31.49 611 -7.88 744.95 450.00
500378 Jindal Saw A1 2.00 483.85 476.45 489.95 463.75 480.10 -0.78 79018 375.23 3092 10.07 558.30 155.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532508 Jindal Stain A1 2.00 673.55 673.40 694.00 665.95 692.30 2.78 35711 243.29 2202 19.14 728.15 258.75
532286 Jindal Steel A1 1.00 905.35 904.45 931.70 885.85 927.45 2.44 1118616 10108.66 3667 17.31 935.50 503.00
531543 Jindal World A1 1.00 326.65 333.10 333.10 318.15 326.80 0.05 3798 12.27 428 88.56 439.80 268.00
543940 Jio Finl.Ser B 10.00 378.20 378.90 378.90 368.80 370.00 -2.17 2419477 9013.39 22461 1423.08 384.35 204.65
540311 JITF Infra T 2.00 631.15 659.00 662.70 628.00 662.65 4.99 12664 82.09 121 -98.90 716.55 124.56
536493 JK Agri Gene X 10.00 410.70 420.95 420.95 395.00 411.00 0.07 739 3.02 46 -19.56 550.00 360.35
532644 JK Cements A1 10.00 4116.70 4119.95 4176.20 4043.30 4154.25 0.91 1342 55.33 324 46.79 4565.35 2851.35
500380 JK Laksh.Cem A1 5.00 807.35 800.00 806.45 793.30 800.40 -0.86 5021 40.20 437 22.17 998.40 608.10
532162 JK Paper A1 10.00 353.95 349.35 355.00 346.85 350.55 -0.96 24103 84.57 740 5.27 452.00 306.60
530007 JK Tyre & In A1 2.00 405.80 402.55 404.85 395.75 403.15 -0.65 38262 153.80 2635 14.49 554.35 163.20
523405 JM Financial A1 1.00 79.72 79.59 81.16 78.15 80.86 1.43 237516 188.62 1658 11.11 114.95 59.85
511092 JMD Ventures XT 10.00 12.85 13.10 13.10 13.10 13.10 1.95 53255 6.98 161 -11.70 45.45 9.98
538834 JMJ Fintech X 10.00 21.93 22.27 22.27 20.86 21.24 -3.15 728 0.15 26 14.35 32.26 12.11
500147 John Cocker. B 10.00 3520.70 3520.25 3555.50 3456.00 3499.80 -0.59 1812 63.56 212 55.01 3659.00 1460.05
523398 Johnson Cont B 10.00 1139.20 1119.00 1147.75 1111.60 1121.05 -1.59 2812 31.63 512 -24.27 1393.45 937.95
532154 Johnson Phar XT 1.00 0.80 0.79 0.79 0.79 0.79 -1.25 665532 5.26 564 -- 1.38 0.45
531861 Joindre Capi XT 10.00 45.99 47.74 47.74 44.00 45.24 -1.63 2794 1.26 56 12.10 71.40 29.00
505750 Josts Engg. X 2.00 918.40 927.95 939.00 901.25 917.95 -0.05 2172 20.08 108 49.22 947.00 243.00
504080 JSL Ltd. X 10.00 886.25 886.00 886.00 886.00 886.00 -0.03 10 0.09 3 21.50 1366.95 355.60
533148 JSW Energy A1 10.00 628.10 623.75 638.30 611.60 626.35 -0.28 147893 927.11 4298 66.63 638.30 240.00
532642 JSW Holdings B 10.00 6762.05 6789.80 6816.70 6653.20 6689.70 -1.07 423 28.49 188 45.35 7487.00 3955.10
543994 JSW Infra B 2.00 239.45 234.15 240.80 232.95 238.70 -0.31 116434 276.46 1746 66.86 276.00 141.75
500228 JSW Steel A1 1.00 844.25 840.35 867.45 833.50 865.25 2.49 216169 1857.44 10726 18.71 895.60 681.30
520057 JTEKT India B 1.00 169.25 166.15 172.00 164.95 171.15 1.12 23129 39.09 634 50.04 185.00 101.15
534600 JTL Inds. A1 2.00 210.15 207.85 210.15 204.55 206.60 -1.69 111061 229.96 1701 29.43 276.60 150.25
533155 Jubilant FdW A1 2.00 442.05 439.15 439.15 429.65 435.65 -1.45 158787 688.87 6809 130.43 586.35 420.85
533320 Jubilant Ind B 10.00 1231.65 1231.65 1231.65 1174.00 1184.45 -3.83 2016 24.23 152 71.65 1462.90 393.20
543271 Jubilant Ing A1 1.00 528.90 529.10 550.00 515.45 538.00 1.72 53462 287.27 2188 41.58 574.65 379.20
530019 Jubilant Ph A1 1.00 701.65 699.65 699.65 658.90 665.65 -5.13 67295 456.78 4007 280.86 724.00 299.30
536073 Julien Agro X 10.00 28.49 28.94 33.00 28.00 30.76 7.97 64455 20.11 239 1538.00 34.00 12.00
516078 Jumbo Bag X 10.00 48.35 48.35 49.00 46.01 46.71 -3.39 1562 0.74 39 61.46 62.98 20.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544129 Juniper Hot. B 10.00 464.45 454.75 472.80 451.45 468.10 0.79 14160 65.96 667 -6687.14 538.00 361.20
534623 Jupiter Info XT 10.00 37.81 38.60 38.60 35.95 36.51 -3.44 15420 5.66 96 6.13 57.98 17.00
543980 Jupiter Life B 10.00 1245.85 1252.15 1252.15 1219.75 1227.25 -1.49 1053 12.99 309 110.36 1648.60 960.00
533272 Jupiter Wag. A1 10.00 376.10 368.55 374.00 362.55 370.20 -1.57 106318 392.30 3300 57.48 433.95 99.80
535648 Just Dial A1 10.00 1009.95 1000.00 1079.40 980.10 1066.25 5.57 443731 4625.64 27324 27.41 1079.40 648.45
531537 Jyothi Infra X 10.00 9.64 10.12 10.12 10.12 10.12 4.98 1 0.00 1 -- 10.12 8.76
532926 Jyothy Labs A1 1.00 414.90 407.35 413.20 405.90 411.05 -0.93 15006 61.44 906 43.09 553.95 190.80
504076 Jyoti XT 10.00 81.59 79.05 85.66 77.52 85.04 4.23 216245 174.51 849 47.78 92.20 13.93
544081 Jyoti CNC B 2.00 741.15 725.60 744.80 708.00 737.20 -0.53 27233 198.10 2395 1116.97 845.90 370.05
514448 Jyoti Resins B 10.00 1369.65 1325.55 1379.95 1317.60 1370.15 0.04 6279 85.31 917 25.39 1780.05 1181.05
513250 Jyoti Struct T 2.00 23.29 22.30 22.99 22.13 22.36 -3.99 723128 161.48 675 93.17 34.02 5.86