BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
512489 |
Oasis Secur. |
X |
10.00 |
140.25 |
135.01 |
135.01 |
133.24 |
133.24 |
-5.00 |
224 |
0.30 |
9 |
10.86 |
162.44 |
53.11 |
|
533273 |
Oberoi Realt |
A1 |
10.00 |
1327.10 |
1345.65 |
1352.55 |
1315.15 |
1346.85 |
1.49 |
10379 |
138.48 |
870 |
30.25 |
1586.15 |
814.90 |
|
535657 |
ObjectOne In |
XT |
10.00 |
16.58 |
16.00 |
17.34 |
16.00 |
16.96 |
2.29 |
5098 |
0.86 |
27 |
9.07 |
27.25 |
12.26 |
|
542938 |
OctaviusPlan |
XT |
10.00 |
72.42 |
68.80 |
70.61 |
68.80 |
70.61 |
-2.50 |
303 |
0.21 |
4 |
16.93 |
98.95 |
36.00 |
|
531996 |
Odyssey Corp |
X |
5.00 |
8.32 |
8.99 |
8.99 |
8.15 |
8.51 |
2.28 |
178088 |
15.16 |
251 |
25.03 |
12.56 |
5.15 |
|
530175 |
Odyssey Tech |
X |
10.00 |
66.78 |
65.00 |
68.00 |
65.00 |
65.40 |
-2.07 |
14814 |
9.82 |
169 |
25.65 |
103.85 |
47.95 |
|
500313 |
Oil Country |
T |
10.00 |
30.79 |
32.32 |
32.32 |
32.32 |
32.32 |
4.97 |
2874 |
0.93 |
12 |
-2.25 |
59.16 |
12.80 |
|
533106 |
Oil India |
A1 |
10.00 |
555.70 |
549.25 |
553.35 |
534.85 |
545.05 |
-1.92 |
189475 |
1034.38 |
5307 |
9.96 |
647.40 |
240.65 |
|
526415 |
OK Play |
X |
1.00 |
14.25 |
13.55 |
14.45 |
13.55 |
14.05 |
-1.40 |
1567296 |
215.18 |
2363 |
-1405.00 |
21.50 |
7.68 |
|
543578 |
Olatech Sol. |
MT |
10.00 |
149.85 |
142.40 |
142.40 |
142.40 |
142.40 |
-4.97 |
7400 |
10.54 |
4 |
175.80 |
207.95 |
40.54 |
|
532439 |
Olectra Gree |
A1 |
4.00 |
1742.85 |
1721.00 |
1782.15 |
1701.10 |
1715.40 |
-1.58 |
58118 |
1008.38 |
3449 |
156.23 |
2222.00 |
612.00 |
|
521105 |
Olympia Ind. |
X |
10.00 |
46.36 |
49.99 |
49.99 |
46.00 |
46.41 |
0.11 |
2118 |
1.00 |
47 |
30.14 |
117.50 |
45.92 |
|
534190 |
Olympic Card |
XT |
10.00 |
3.08 |
2.93 |
2.93 |
2.93 |
2.93 |
-4.87 |
4744 |
0.14 |
32 |
-1.25 |
5.08 |
2.36 |
|
507609 |
Olympic Oil |
X |
10.00 |
23.42 |
24.59 |
24.59 |
24.59 |
24.59 |
5.00 |
1 |
0.00 |
1 |
-15.56 |
24.59 |
16.66 |
|
531092 |
Om Infra |
B |
1.00 |
126.85 |
128.30 |
139.55 |
127.20 |
129.85 |
2.36 |
47970 |
64.09 |
615 |
24.18 |
158.15 |
29.66 |
|
538537 |
Omansh Entp. |
Z |
2.00 |
0.53 |
0.53 |
0.55 |
0.51 |
0.53 |
0.00 |
5287 |
0.03 |
16 |
-5.89 |
0.76 |
0.44 |
|
520021 |
Omax Autos. |
T |
10.00 |
94.50 |
92.65 |
93.00 |
92.65 |
93.00 |
-1.59 |
13060 |
12.14 |
13 |
98.94 |
135.52 |
37.65 |
|
532880 |
Omaxe |
B |
10.00 |
88.05 |
89.80 |
91.05 |
87.70 |
88.80 |
0.85 |
26026 |
23.25 |
364 |
-4.04 |
121.40 |
42.39 |
|
531496 |
Omkar Overse |
XT |
10.00 |
4.09 |
4.29 |
4.29 |
4.29 |
4.29 |
4.89 |
8637 |
0.37 |
7 |
-2.06 |
4.29 |
2.54 |
|
533317 |
Omkar Spec. |
Z |
10.00 |
6.52 |
6.52 |
6.70 |
6.20 |
6.48 |
-0.61 |
16391 |
1.05 |
35 |
0.36 |
12.35 |
6.20 |
|
543400 |
Omnipotent I |
M |
10.00 |
10.90 |
10.47 |
10.90 |
10.36 |
10.45 |
-4.13 |
64000 |
6.71 |
20 |
4.52 |
15.66 |
6.88 |
|
514324 |
Omnitex Inds |
XT |
10.00 |
165.65 |
162.35 |
162.35 |
162.35 |
162.35 |
-1.99 |
2 |
0.00 |
2 |
42.06 |
169.30 |
45.20 |
|
543396 |
One 97 Comm. |
A1 |
1.00 |
370.90 |
377.30 |
389.40 |
374.00 |
389.40 |
4.99 |
1465524 |
5683.09 |
10067 |
-14.55 |
998.30 |
318.35 |
|
514330 |
One Global |
XT |
10.00 |
91.53 |
89.70 |
89.70 |
89.70 |
89.70 |
-2.00 |
764 |
0.69 |
10 |
17.83 |
100.26 |
27.10 |
|
533632 |
Onelife Cap. |
B |
10.00 |
15.44 |
17.98 |
17.98 |
15.71 |
15.90 |
2.98 |
1263 |
0.20 |
52 |
-8.98 |
23.85 |
10.80 |
|
530805 |
Onesource Id |
XT |
10.00 |
63.38 |
65.05 |
66.54 |
63.01 |
66.54 |
4.99 |
2623 |
1.73 |
33 |
-8.30 |
94.50 |
51.60 |
|
500312 |
ONGC |
A1 |
5.00 |
259.00 |
259.00 |
263.00 |
257.60 |
261.35 |
0.91 |
529811 |
1383.97 |
7164 |
7.84 |
284.75 |
146.70 |
|
532944 |
OnMobile Glb |
B |
10.00 |
65.86 |
66.14 |
67.10 |
63.86 |
64.48 |
-2.10 |
118813 |
77.20 |
1889 |
49.98 |
128.30 |
56.27 |
|
540386 |
Ontic Finser |
XT |
1.00 |
0.62 |
0.61 |
0.61 |
0.61 |
0.61 |
-1.61 |
36505 |
0.22 |
72 |
-0.09 |
0.96 |
0.53 |
|
517536 |
Onward Techn |
B |
10.00 |
448.15 |
449.05 |
449.70 |
430.05 |
434.85 |
-2.97 |
3495 |
15.44 |
307 |
28.38 |
738.95 |
273.00 |
|
530135 |
Optiemus Inf |
B |
10.00 |
276.05 |
273.50 |
283.00 |
268.10 |
269.95 |
-2.21 |
22901 |
63.46 |
751 |
46.38 |
381.20 |
160.44 |
|
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 | |
|
531254 |
Optimus Fin |
X |
10.00 |
91.70 |
99.45 |
100.00 |
88.00 |
92.00 |
0.33 |
4467 |
4.11 |
77 |
15.51 |
144.00 |
45.01 |
|
532466 |
Oracle Finl. |
A1 |
5.00 |
8448.75 |
8454.40 |
8699.00 |
8308.00 |
8609.60 |
1.90 |
9193 |
781.09 |
1954 |
34.89 |
8699.00 |
3175.00 |
|
512626 |
Orbit Export |
B |
10.00 |
152.00 |
152.00 |
153.50 |
150.45 |
151.90 |
-0.07 |
1188 |
1.81 |
181 |
12.21 |
230.00 |
114.85 |
|
532271 |
Orchasp |
XT |
2.00 |
3.82 |
3.63 |
3.82 |
3.63 |
3.63 |
-4.97 |
204333 |
7.45 |
321 |
-51.86 |
6.81 |
1.99 |
|
524372 |
Orchid Pharm |
B |
10.00 |
980.40 |
999.65 |
1048.50 |
975.10 |
1030.25 |
5.08 |
13967 |
139.94 |
1244 |
44.37 |
1358.80 |
371.20 |
|
531157 |
Organic Coat |
XT |
10.00 |
10.00 |
10.50 |
10.50 |
9.50 |
9.57 |
-4.30 |
1298 |
0.13 |
18 |
-11.13 |
13.65 |
5.25 |
|
543997 |
Organic Recy |
M |
10.00 |
219.00 |
215.00 |
215.00 |
209.00 |
211.00 |
-3.65 |
23400 |
49.30 |
31 |
44.51 |
310.00 |
209.00 |
|
513121 |
Oricon Enter |
B |
2.00 |
33.21 |
32.05 |
34.25 |
32.05 |
33.95 |
2.23 |
36565 |
12.31 |
508 |
27.83 |
49.35 |
15.25 |
|
530365 |
Orient Bell |
B |
10.00 |
323.65 |
325.20 |
325.20 |
315.45 |
316.95 |
-2.07 |
1658 |
5.28 |
377 |
194.45 |
648.95 |
300.95 |
|
507690 |
Orient Bever |
XT |
10.00 |
307.20 |
320.50 |
320.50 |
294.50 |
299.55 |
-2.49 |
1491 |
4.50 |
83 |
-21.14 |
388.00 |
103.00 |
|
535754 |
Orient Cem. |
A1 |
1.00 |
206.00 |
205.70 |
208.00 |
200.00 |
201.65 |
-2.11 |
28976 |
59.10 |
740 |
23.75 |
293.75 |
104.70 |
|
504879 |
Orient Cera. |
B |
1.00 |
47.49 |
49.30 |
49.86 |
49.30 |
49.86 |
4.99 |
5882 |
2.93 |
73 |
28.99 |
72.40 |
21.75 |
|
541301 |
Orient Elect |
A1 |
1.00 |
198.05 |
198.70 |
200.00 |
193.30 |
194.50 |
-1.79 |
13105 |
25.66 |
542 |
47.67 |
279.14 |
189.10 |
|
533263 |
Orient G.Pow |
T |
10.00 |
20.30 |
20.31 |
20.31 |
19.50 |
19.68 |
-3.05 |
762329 |
150.98 |
3199 |
45.77 |
34.63 |
7.08 |
|
502420 |
Orient Paper |
B |
1.00 |
43.72 |
44.46 |
44.46 |
42.63 |
42.86 |
-1.97 |
50963 |
22.11 |
502 |
14.53 |
59.80 |
34.35 |
|
526325 |
Orient Press |
B |
10.00 |
88.60 |
84.60 |
88.00 |
84.60 |
85.07 |
-3.98 |
2759 |
2.37 |
131 |
-57.87 |
131.76 |
54.00 |
|
531512 |
Orient Trade |
X |
10.00 |
7.80 |
8.06 |
8.64 |
7.76 |
8.25 |
5.77 |
16041 |
1.32 |
94 |
11.62 |
15.51 |
6.11 |
|
500078 |
Oriental Aro |
B |
5.00 |
334.70 |
316.05 |
330.35 |
316.05 |
324.65 |
-3.00 |
2806 |
9.15 |
267 |
6493.00 |
502.00 |
294.90 |
|
506579 |
Oriental Car |
B |
10.00 |
713.70 |
710.10 |
714.65 |
700.00 |
707.85 |
-0.82 |
1817 |
12.85 |
119 |
16.36 |
936.85 |
660.45 |
|
500314 |
Oriental Hot |
B |
1.00 |
117.85 |
117.50 |
118.90 |
116.20 |
116.80 |
-0.89 |
26514 |
31.06 |
746 |
40.84 |
142.55 |
75.01 |
|
531859 |
Oriental Rai |
XT |
1.00 |
237.10 |
237.10 |
246.95 |
235.00 |
237.45 |
0.15 |
41722 |
99.75 |
731 |
72.61 |
302.39 |
33.50 |
|
532817 |
Oriental Trm |
T |
10.00 |
8.75 |
8.90 |
9.00 |
8.51 |
8.80 |
0.57 |
2324 |
0.20 |
48 |
-19.56 |
14.45 |
5.50 |
|
541206 |
Orissa Benga |
B |
10.00 |
53.64 |
63.00 |
63.00 |
53.00 |
53.73 |
0.17 |
38199 |
20.64 |
464 |
214.92 |
79.44 |
42.60 |
|
590086 |
Orissa Min. |
B |
1.00 |
5822.95 |
5850.45 |
6058.40 |
5826.10 |
5966.35 |
2.46 |
1854 |
109.71 |
553 |
-339.38 |
8342.35 |
2295.00 |
|
531626 |
Orosil Smith |
X |
1.00 |
4.20 |
4.20 |
4.33 |
4.00 |
4.15 |
-1.19 |
8773 |
0.37 |
54 |
-51.88 |
8.27 |
3.20 |
|
539287 |
Ortin Lab. |
B |
10.00 |
18.10 |
18.51 |
18.51 |
18.10 |
18.16 |
0.33 |
402 |
0.07 |
52 |
-3.62 |
30.33 |
16.60 |
|
540198 |
Osiajee Texf |
X |
10.00 |
33.13 |
33.00 |
33.54 |
31.60 |
33.24 |
0.33 |
4369 |
1.42 |
73 |
18.36 |
76.98 |
24.37 |
|
500317 |
Oswal Ag.Mil |
B |
10.00 |
39.09 |
40.06 |
41.00 |
37.70 |
37.95 |
-2.92 |
20849 |
8.27 |
550 |
345.00 |
58.95 |
23.55 |
|
539290 |
Oswal Green |
B |
10.00 |
29.90 |
32.23 |
32.23 |
29.70 |
29.88 |
-0.07 |
33564 |
10.17 |
395 |
90.55 |
49.00 |
16.96 |
|
514460 |
Oswal Yarns |
X |
10.00 |
8.99 |
9.43 |
9.43 |
9.43 |
9.43 |
4.89 |
505 |
0.05 |
3 |
-12.25 |
9.43 |
5.20 |
|
523151 |
OTCO Intl. |
X |
2.00 |
7.00 |
7.00 |
7.00 |
6.65 |
6.65 |
-5.00 |
651 |
0.04 |
11 |
55.42 |
9.39 |
4.12 |
|
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 | |
|
530741 |
Ovobel Foods |
X |
10.00 |
224.50 |
224.50 |
227.00 |
221.40 |
225.00 |
0.22 |
7170 |
16.09 |
126 |
6.88 |
365.00 |
124.10 |
|
524636 |
Oxygenta Ph. |
X |
10.00 |
28.91 |
29.49 |
30.35 |
28.50 |
29.86 |
3.29 |
6252 |
1.86 |
60 |
-2.76 |
52.27 |
25.02 |
|
|