Equity
Calculus
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
N Companies Traded as on 16/09/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512279 N2N Tech Z 10.00 10.79 11.32 11.32 10.26 10.26 -4.91 97 0.01 6 -0.66 13.14 3.97
543351 Naapbooks TS 10.00 74.00 77.70 77.70 70.40 73.90 -0.14 8000 5.81 5 29.21 77.70 70.40
524709 NACL Inds. B 1.00 71.65 72.45 75.20 71.75 75.20 4.95 45077 33.77 359 24.90 89.15 33.30
539917 Nagarj. Fert T 1.00 11.24 11.40 11.50 11.00 11.23 -0.09 97720 10.92 442 -0.88 20.67 3.70
532362 Nagpur Power X 10.00 56.65 59.35 59.35 54.00 54.00 -4.68 2042 1.11 24 17.94 60.45 21.10
532895 Nagreeka Cap B 5.00 7.74 8.00 8.00 7.47 7.97 2.97 1014 0.08 6 46.88 8.75 5.01
521109 Nagreeka Exp T 5.00 34.15 33.20 35.45 33.20 35.00 2.49 788 0.27 6 25.00 52.65 12.55
532952 Nahar Capit. B 5.00 278.45 279.30 279.30 271.00 271.45 -2.51 1174 3.20 54 3.84 425.00 53.10
519136 Nahar Indl.E T 10.00 115.75 112.50 117.90 112.50 116.00 0.22 9403 10.93 38 7.79 148.44 22.75
523391 Nahar Poly F B 5.00 263.55 265.50 265.50 248.85 252.70 -4.12 17045 43.54 856 9.11 319.75 55.65
500296 Nahar Spg. T 5.00 406.60 419.00 419.00 397.10 401.15 -1.34 4811 19.34 104 8.65 476.00 35.00
541418 Nakoda Group B 10.00 97.10 94.00 101.00 92.25 98.15 1.08 19670 18.63 406 218.11 106.95 18.46
531212 Nalin Lease X 10.00 31.40 30.35 33.80 30.30 31.20 -0.64 898 0.28 24 3.63 35.00 14.60
532256 Nalwa Sons I B 10.00 1713.70 1731.00 1785.20 1721.00 1721.90 0.48 579 10.04 38 20.58 2165.55 673.20
532641 Nandan Denim B 10.00 76.40 77.45 77.45 73.75 74.85 -2.03 9535 7.20 243 32.69 90.00 18.25
539551 Narayana Hru A1 10.00 544.90 548.00 558.25 535.55 537.10 -1.43 7386 40.23 655 60.42 566.00 298.35
540080 Narayani Stl B 10.00 30.10 30.90 30.90 28.60 29.55 -1.83 15144 4.50 265 -0.46 41.90 16.45
519455 Narbada Gems X 10.00 26.45 24.40 26.00 24.40 25.00 -5.48 180 0.05 6 13.02 50.40 15.30
531416 Narendra Pro X 10.00 19.55 19.05 20.35 19.05 20.35 4.09 27 0.01 2 1.47 29.40 6.28
526739 Narmada Gel. X 10.00 204.95 210.85 210.90 196.00 196.75 -4.00 6936 13.85 203 14.32 250.00 147.50
517431 Narmada Macp XT 10.00 6.25 6.56 6.56 5.94 5.94 -4.96 2008 0.12 5 19.80 6.56 2.76
504882 Nat Standard XT 10.00 3437.20 3609.05 3609.05 3450.00 3600.00 4.74 934 33.64 204 680.53 3820.35 362.85
531287 Nat.Plastic X 10.00 66.50 69.75 69.75 62.20 64.90 -2.41 3016 1.93 36 10.55 77.50 25.20
513179 Nat.Steel &A B 10.00 3.97 4.16 4.16 4.00 4.00 0.76 20593 0.83 66 -0.07 6.02 2.52
524816 Natco Pharma A1 2.00 967.80 970.90 971.55 950.85 966.60 -0.12 6283 60.36 776 44.83 1188.95 765.10
537291 Nath Bio-Gen A1 10.00 346.50 355.00 355.00 345.80 346.90 0.12 4176 14.60 365 11.11 474.70 246.65
502587 Nath Inds X 10.00 95.85 97.60 97.60 95.00 95.30 -0.57 11803 11.32 121 2.42 125.05 57.45
532234 National Alu A1 5.00 96.05 96.30 97.60 95.40 96.35 0.31 1399847 1351.35 6981 10.85 102.30 29.15
523630 National Fer A1 10.00 55.45 55.80 57.05 55.20 55.70 0.45 114253 63.86 1391 79.57 73.75 29.85
531289 National Fit X 10.00 51.20 53.70 53.70 50.30 51.75 1.07 932 0.48 30 23.42 73.90 23.65
507813 National Oxy XT 10.00 74.35 75.50 75.50 70.80 71.35 -4.03 1836 1.33 52 6.56 82.60 28.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500298 National Per A1 10.00 2563.50 2560.00 2560.00 2411.00 2447.30 -4.53 23436 577.78 2256 114.31 2900.00 1825.00
526616 National Pla X 10.00 37.30 36.10 37.85 36.10 36.80 -1.34 6492 2.39 67 13.43 59.65 17.05
516062 National Ply Z 10.00 6.07 6.37 6.37 6.37 6.37 4.94 1580 0.10 7 -8.27 10.65 4.51
530119 Natraj Prote XT 10.00 78.60 80.00 81.45 74.70 77.60 -1.27 6132 4.77 84 3.32 97.65 14.00
543207 Natural Bio XT 10.00 28.60 28.80 30.00 27.85 29.45 2.97 58126 16.71 182 736.25 30.00 15.61
524654 Natural Caps X 10.00 159.85 159.85 161.85 154.00 155.15 -2.94 4347 6.82 85 14.78 200.15 65.55
513023 Nava Bh.Vent A1 2.00 117.95 118.65 118.75 116.00 116.70 -1.06 41754 49.16 868 4.23 133.00 46.55
532504 Navin Fluori A1 2.00 4015.85 4021.70 4040.70 3971.50 4026.80 0.27 2832 113.57 604 77.51 4212.50 1917.40
531494 Navkar Build XT 10.00 53.05 55.70 55.70 51.20 53.00 -0.09 26139 14.09 158 139.47 55.70 7.07
539332 Navkar Corp B 10.00 44.50 44.55 45.45 43.40 43.70 -1.80 92984 41.43 1034 7.30 54.70 24.00
539525 Navketan Mer Z 10.00 2.37 2.26 2.26 2.26 2.26 -4.64 11826 0.27 87 -113.00 3.46 0.22
508989 Navneet Educ A1 2.00 101.85 101.25 104.05 101.25 103.40 1.52 27724 28.55 493 48.54 107.35 72.30
543305 Navoday Ent. M 10.00 12.30 12.99 12.99 12.00 12.30 0.00 18000 2.24 3 4.18 19.50 10.00
538668 Naysaa Secur M 10.00 25.50 21.25 28.35 21.25 28.35 11.18 16000 3.97 2 -- 37.90 16.25
543280 Nazara Tech B 4.00 2180.25 2204.00 2239.90 2103.75 2163.15 -0.78 75152 1635.55 9081 -247.50 2239.90 1412.50
534309 NBCC (India) A1 1.00 45.05 45.05 45.75 44.60 44.75 -0.67 831913 376.35 3959 31.96 59.80 22.25
500294 NCC A1 2.00 85.80 85.75 85.80 82.35 82.90 -3.38 717714 600.57 4798 16.71 100.00 29.55
502168 NCL Inds. A1 10.00 243.90 248.90 248.90 239.70 241.05 -1.17 14966 36.24 836 7.42 304.80 99.00
530557 NCL Research XT 2.00 1.33 1.39 1.39 1.27 1.36 2.26 199671 2.66 450 -136.00 2.00 0.20
511535 NDA Securit. X 10.00 22.54 23.66 23.66 23.66 23.66 4.97 2403 0.57 27 20.05 23.66 5.25
543214 NDR Auto Com T 10.00 420.05 438.50 438.50 419.00 426.45 1.52 304 1.31 39 16.23 438.50 120.00
534615 NE Carrying B 10.00 20.60 20.75 21.60 20.45 21.60 4.85 200336 42.79 450 24.55 21.60 6.65
532649 Nectar Lifes B 1.00 30.90 30.90 31.40 30.25 30.45 -1.46 58132 17.85 583 -12.53 48.40 16.20
508670 Neelamalai A X 10.00 3361.60 3525.00 3525.00 3353.00 3449.00 2.60 122 4.18 18 7.75 3929.00 993.15
531049 Neelkanth Ro Z 10.00 9.99 9.50 9.60 9.50 9.50 -4.90 651 0.06 5 3.10 10.99 6.37
539016 Neil Inds. X 10.00 5.24 5.40 5.40 5.02 5.20 -0.76 3273 0.17 17 10.20 13.85 4.78
533202 NEL Holdg.S. X 10.00 2.33 2.38 2.39 2.26 2.35 0.86 42260 0.98 84 0.30 3.08 1.26
532864 Nelcast B 2.00 89.50 89.05 91.65 89.00 89.10 -0.45 24124 21.68 718 39.78 100.00 50.00
504112 Nelco A1 10.00 538.75 539.05 554.00 530.70 534.10 -0.86 15632 84.79 935 81.79 593.65 174.00
514332 Neo Infracon X 10.00 19.35 20.00 20.30 20.00 20.30 4.91 2200 0.44 5 11.73 22.55 12.35
526195 Neogem India XT 10.00 2.64 2.64 2.64 2.51 2.51 -4.92 278 0.01 10 -2.99 4.95 1.58
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542665 Neogen Chem. A1 10.00 1148.75 1157.75 1179.70 1143.85 1154.05 0.46 11731 136.40 1120 82.67 1238.20 600.00
505355 Nesco A1 2.00 612.90 615.75 615.75 593.15 597.50 -2.51 10529 63.14 1233 25.74 697.00 463.50
500790 Nestle (I) A1 10.00 20118.20 20259.35 20259.35 19975.85 20043.85 -0.37 1697 340.15 829 87.40 20599.95 15104.25
509040 Netlink Sol. XT 10.00 15.35 16.10 16.10 16.10 16.10 4.89 120 0.02 4 2.11 31.00 8.20
542117 Netripples S XT 10.00 8.80 9.24 9.24 9.24 9.24 5.00 17 0.00 3 -21.00 9.24 3.75
511658 Nettlinx X 10.00 62.45 62.45 63.65 61.50 62.85 0.64 2651 1.66 25 -51.10 77.25 44.05
532798 Network 18 M A1 5.00 52.30 52.00 52.90 51.65 52.00 -0.57 131266 68.53 1024 52.53 58.40 31.10
532887 Neueon Tower T 10.00 2.33 2.25 2.44 2.25 2.40 3.00 2525 0.06 7 -0.35 3.48 0.70
524558 Neuland Lab. A1 10.00 1681.35 1700.85 1700.95 1643.25 1656.75 -1.46 3645 60.83 594 28.65 2840.00 956.00
532529 New Delhi TV B 4.00 73.60 73.70 74.25 72.50 73.55 -0.07 7538 5.53 213 5.93 85.85 27.20
540243 New Light Ap XT 10.00 73.55 75.20 75.20 70.25 71.50 -2.79 51673 37.64 60 158.89 76.95 16.30
540769 New(I) Assu. A1 5.00 172.05 172.50 177.75 166.40 176.20 2.41 94016 162.57 1836 20.44 197.00 99.55
540900 Newgen Soft. T 10.00 607.85 599.00 618.00 599.00 603.50 -0.72 2692781 16368.33 744 30.39 754.70 198.50
532416 Next Mediawk B 10.00 4.75 4.75 5.22 4.74 5.22 9.89 25437 1.29 73 -1.72 7.08 3.38
530897 NG Inds. X 10.00 53.30 53.30 54.95 53.00 54.95 3.10 297 0.16 7 14.85 61.50 32.20
524774 NGL Fine Chm X 5.00 2925.25 2927.00 2975.00 2880.00 2915.90 -0.32 2834 82.74 469 27.10 3789.45 715.00
517554 NHC Foods X 10.00 13.15 12.05 13.25 12.05 12.70 -3.42 3742 0.48 24 12.70 14.00 5.47
533098 NHPC A1 10.00 27.95 27.50 28.25 27.50 28.05 0.36 1177885 329.72 2173 8.30 28.55 19.65
535136 NIBE XT 10.00 56.95 56.95 56.95 54.15 55.05 -3.34 4676 2.57 72 211.73 81.20 11.31
526721 Nicco Parks X 1.00 50.05 50.05 51.65 50.05 50.05 0.00 1277 0.64 12 -185.37 52.90 29.60
512103 Nidhi Granit XT 10.00 56.40 59.20 59.20 59.20 59.20 4.96 1 0.00 1 88.36 119.85 22.30
590103 Nifty BeES B 1.00 189.07 188.80 190.40 188.01 190.13 0.56 125917 238.77 3376 -- 190.40 115.05
590104 Nifty JrBeES B 1.25 451.24 452.90 456.20 452.90 455.71 0.99 6358 28.97 382 -- 456.20 270.10
531083 Nihar Info G XT 10.00 7.29 7.59 7.59 6.93 7.48 2.61 4863 0.34 29 14.96 9.44 2.80
543255 NiInfra BeEs B 10.00 510.00 510.00 512.00 509.00 512.00 0.39 134 0.68 8 -- 512.00 325.10
500304 NIIT A1 2.00 332.95 338.50 338.95 322.60 324.60 -2.51 68190 226.26 1966 26.18 351.30 122.15
526159 Nikhil Adhsv X 10.00 768.25 772.00 796.00 770.00 775.80 0.98 1428 11.11 148 12.45 1003.60 119.35
543282 Niks Tech MS 10.00 190.00 201.00 201.00 201.00 201.00 5.79 600 1.21 1 90.54 424.35 180.05
530377 Nila Infra. B 1.00 5.46 5.41 5.51 5.35 5.49 0.55 192911 10.50 166 78.43 8.26 3.60
542231 Nila Spaces T 1.00 1.69 1.74 1.76 1.66 1.75 3.55 126023 2.18 88 -25.00 2.90 1.00
502294 Nilachal Ref X 10.00 36.05 34.25 37.85 34.25 37.05 2.77 1562 0.56 22 -27.86 47.35 20.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530129 NILE X 10.00 547.00 553.10 560.00 545.60 554.30 1.33 3968 22.00 109 8.52 728.00 243.95
523385 Nilkamal A1 10.00 2860.10 2950.00 2955.00 2840.00 2859.30 -0.03 2257 65.44 635 29.72 3174.00 1236.00
511714 Nimbus Proj. X 10.00 26.95 26.75 26.75 26.75 26.75 -0.74 11 0.00 2 -1.20 43.05 15.00
542967 Nip.CR Seg1 B 10.00 7.56 8.31 8.31 6.85 6.85 -9.39 11 0.00 3 -- 79.20 0.15
542969 Nip.CR Seg1G B 10.00 4.87 5.30 5.30 4.39 4.39 -9.86 29247 1.29 120 -- 51.11 0.18
543165 Nip.CR Seg2D B 10.00 12.94 13.00 13.80 13.00 13.80 6.65 2 0.00 2 -- 15.00 0.12
542841 Nip.ESS1QDPO B 10.00 0.79 0.86 0.86 0.86 0.86 8.86 102 0.00 2 -- 0.86 0.02
542804 Nip.ESSP1-D B 10.00 20.70 22.75 22.75 18.65 19.60 -5.31 389 0.08 12 -- 144.25 0.28
542942 Nip.SDF.Seg1 B 10.00 6.65 7.31 7.31 6.65 7.31 9.92 6211 0.45 31 -- 7.31 0.08
542948 Nip.SDFSeg1G B 10.00 0.22 0.24 0.24 0.24 0.24 9.09 101 0.00 2 -- 0.24 0.06
543079 Nip.SDFSeg2G B 10.00 4.92 4.92 4.92 4.43 4.43 -9.96 2774 0.12 18 -- 12.92 0.02
543177 NipBondg2DQD B 10.00 0.55 0.60 0.60 0.60 0.60 9.09 103 0.00 2 -- 0.60 0.02
543092 NipBondSeg2G B 10.00 0.17 0.18 0.18 0.18 0.18 5.88 10 0.00 1 -- 0.18 0.02
543087 NipBondSg2DG B 10.00 30.85 27.77 33.92 27.77 28.14 -8.78 318 0.09 17 -- 529.90 0.05
542817 NipEHSP1QD-D B 10.00 3.42 3.75 3.75 3.58 3.58 4.68 17 0.00 3 -- 4.13 0.05
542845 NipEHSP1RI-D B 10.00 5.92 5.33 5.92 5.33 5.92 0.00 153 0.01 6 -- 27.65 0.02
543174 NipEHSP2-G B 10.00 3.06 3.20 3.20 2.86 3.04 -0.65 17868 0.55 68 -- 8.24 1.82
543186 NipEHSP2D-DP B 10.00 3.37 3.37 3.37 3.34 3.37 0.00 5264 0.18 14 -- 12.92 0.03
543181 NipEHSP2D-G B 10.00 10.05 11.05 11.05 9.14 9.20 -8.46 3031 0.28 20 -- 52.00 8.35
543182 NipEHSP2D-MD B 10.00 0.55 0.60 0.60 0.60 0.60 9.09 1 0.00 1 -- 0.60 0.10
543173 NipEHSP2D-Re B 10.00 10.87 11.95 11.95 9.80 11.69 7.54 4184 0.48 49 -- 22.85 0.02
543175 NipEHSP2MD-D B 10.00 3.21 3.35 3.35 2.93 3.17 -1.25 41208 1.32 128 -- 10.70 0.11
543176 NipEHSP2MD-R B 10.00 8.88 8.23 9.57 8.23 8.48 -4.50 7158 0.62 98 -- 20.80 0.02
543167 NippCRFSE2G B 10.00 2.82 2.96 2.96 2.61 2.62 -7.09 3322 0.10 27 -- 10.90 0.07
543150 NippESFSe2G B 10.00 1.44 1.44 1.44 1.30 1.34 -6.94 228047 2.99 176 -- 12.83 0.22
540767 Nippon LAMC A1 10.00 440.75 443.90 447.25 435.05 441.75 0.23 68200 301.21 1640 40.27 450.40 249.00
532986 Niraj Cement B 10.00 43.60 44.50 44.60 43.05 43.30 -0.69 1639 0.71 81 123.71 55.50 30.70
512425 Nirav Commer X 10.00 600.00 570.10 616.95 570.00 599.75 -0.04 106 0.61 14 2.55 929.10 125.00
500307 Nirlon A1 10.00 314.10 311.00 318.00 308.50 310.95 -1.00 14841 46.27 197 23.07 321.00 225.25
532722 Nitco B 10.00 22.20 23.00 23.30 22.80 23.25 4.73 7291 1.69 133 -1.26 33.90 16.20
508875 Nitin Castin X 5.00 97.25 97.25 98.80 93.00 98.20 0.98 906 0.86 35 10.80 133.95 43.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532854 Nitin Fire P Z 2.00 1.51 1.50 1.57 1.46 1.46 -3.31 142002 2.12 64 -1.64 3.06 0.35
532698 Nitin Spin. T 10.00 214.70 212.00 216.65 209.00 210.70 -1.86 19338 40.79 417 8.58 295.00 34.95
506532 Nitta Gelat. X 10.00 248.05 253.95 253.95 240.10 250.25 0.89 11908 29.53 186 12.59 338.00 142.00
542206 Nivaka Fash. XT 1.00 6.90 6.90 6.90 6.90 6.90 0.00 49 0.00 1 138.00 9.80 6.11
538772 Niyogin Fint X 10.00 80.85 83.85 83.85 76.85 78.55 -2.84 83686 65.65 589 -96.98 112.90 57.20
513683 NLC India A1 10.00 55.80 57.30 58.90 56.95 57.20 2.51 793659 457.38 5854 6.00 73.90 46.25
526371 NMDC A1 1.00 154.20 154.25 154.70 151.80 152.15 -1.33 282444 431.65 2219 4.99 213.15 75.60
522289 NMS Resource XT 10.00 23.75 24.90 24.90 24.90 24.90 4.84 1525 0.38 25 3.01 41.40 2.60
500730 NOCIL A1 10.00 305.15 307.00 313.45 305.00 307.40 0.74 136428 422.01 2531 41.32 313.45 117.65
532481 Noida Toll B 10.00 5.71 5.71 5.84 5.60 5.65 -1.05 21983 1.26 67 -2.63 8.70 3.12
524414 Norris Medi. X 10.00 8.63 9.05 9.05 8.70 9.00 4.29 642 0.06 22 -1.89 11.45 4.23
531465 Nouveau Glob X 10.00 11.20 11.20 11.42 11.20 11.42 1.96 1872 0.21 17 -35.69 13.20 10.85
513566 Nova Iron&St XT 10.00 15.23 14.95 15.99 14.47 15.00 -1.51 2273 0.34 47 -7.89 22.82 3.24
530733 Nova Publica X 10.00 20.45 19.45 19.45 19.45 19.45 -4.89 144 0.03 5 324.17 32.90 17.00
500672 Novartis (I) A1 5.00 845.85 844.60 852.60 832.60 837.20 -1.02 4358 36.65 539 90.70 1099.00 538.05
542771 Novateor Res M 10.00 6.76 6.66 6.66 6.66 6.66 -1.48 6000 0.40 1 14.48 9.15 3.42
530127 NPR Finance X 10.00 13.10 12.62 13.10 12.62 13.10 0.00 42 0.01 2 -5.16 20.80 9.76
516082 NR Agarwal B 10.00 328.55 335.00 339.35 323.15 324.95 -1.10 7631 25.29 575 8.20 361.00 170.20
530367 NRB Bearings A1 2.00 138.75 138.75 140.50 138.60 139.15 0.29 33131 46.19 943 15.98 154.10 66.20
535458 NRB Indl.Ber B 2.00 19.50 19.40 20.00 19.00 19.95 2.31 8016 1.53 116 8.91 27.00 5.15
542628 NSL M 10.00 35.00 34.00 34.55 33.40 34.50 -1.43 30000 10.25 7 54.76 41.30 16.20
526723 NTC Inds X 10.00 79.15 80.85 92.00 80.85 90.75 14.66 76393 66.19 533 13.10 92.65 24.00
532555 NTPC A1 10.00 124.20 124.20 125.60 123.00 124.00 -0.16 1568910 1947.74 10733 7.93 125.60 78.10
531209 Nucleus Soft A1 10.00 540.15 553.90 553.90 539.20 542.20 0.38 3331 18.09 417 20.04 765.35 476.00
543264 Nureca B 10.00 1651.15 1630.10 1733.70 1630.10 1732.60 4.93 10377 178.97 776 37.36 2000.70 559.25
530219 Nutricircle X 10.00 78.55 82.45 82.45 75.00 75.00 -4.52 765 0.59 9 -5.79 88.00 28.55
543334 Nuvoco Vista B 10.00 553.70 548.20 569.45 548.20 556.85 0.57 32554 183.14 3067 -762.81 577.50 471.00
500189 NXTDigital B 10.00 427.00 422.85 451.40 420.45 440.40 3.14 2539 11.06 209 -28.00 689.25 392.00
504378 Nyssa Corp XT 1.00 6.18 6.35 6.35 6.05 6.19 0.16 52881 3.26 286 22.93 9.01 0.38