BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
543985 |
Zaggle Prepa |
B |
1.00 |
303.90 |
305.00 |
307.95 |
297.15 |
302.30 |
-0.53 |
46590 |
140.86 |
1454 |
161.66 |
391.65 |
155.60 |
|
539963 |
Zeal Aqua |
T |
1.00 |
10.63 |
10.84 |
11.06 |
10.10 |
10.20 |
-4.05 |
278603 |
28.85 |
638 |
19.25 |
16.51 |
6.06 |
|
505537 |
Zee Entert.E |
A1 |
1.00 |
142.25 |
142.55 |
145.50 |
142.10 |
143.10 |
0.60 |
1392980 |
2001.81 |
9625 |
-201.55 |
299.50 |
141.00 |
|
533287 |
Zee Learn |
T |
1.00 |
7.14 |
7.00 |
7.00 |
7.00 |
7.00 |
-1.96 |
80806 |
5.66 |
35 |
-0.78 |
9.77 |
2.67 |
|
532794 |
Zee Media |
B |
1.00 |
11.08 |
10.85 |
11.47 |
10.55 |
10.83 |
-2.26 |
5330807 |
580.54 |
2711 |
-4.92 |
18.30 |
7.63 |
|
533339 |
Zen Tech. |
A1 |
1.00 |
854.80 |
850.15 |
897.50 |
850.15 |
897.50 |
5.00 |
40594 |
362.70 |
956 |
61.22 |
1000.00 |
280.85 |
|
512553 |
Zenith Exp. |
B |
10.00 |
176.15 |
169.00 |
179.05 |
169.00 |
176.50 |
0.20 |
626 |
1.09 |
33 |
46.94 |
202.50 |
76.20 |
|
514266 |
Zenith Fibre |
X |
10.00 |
74.00 |
74.00 |
75.50 |
70.81 |
72.54 |
-1.97 |
5214 |
3.77 |
73 |
34.88 |
116.99 |
60.00 |
|
530665 |
Zenith Healt |
XT |
1.00 |
4.43 |
4.47 |
4.60 |
4.34 |
4.35 |
-1.81 |
24262 |
1.09 |
204 |
87.00 |
6.50 |
3.61 |
|
531845 |
Zenith Steel |
B |
10.00 |
7.27 |
7.57 |
7.63 |
7.26 |
7.63 |
4.95 |
148360 |
11.23 |
269 |
-10.60 |
10.10 |
3.25 |
|
530697 |
Zenlabs Ethi |
XT |
10.00 |
41.05 |
41.50 |
41.50 |
40.70 |
41.50 |
1.10 |
1509 |
0.62 |
12 |
-230.56 |
72.85 |
31.30 |
|
532039 |
Zenotech Lab |
X |
10.00 |
61.71 |
62.40 |
64.00 |
60.50 |
61.88 |
0.28 |
7666 |
4.73 |
94 |
33.45 |
81.00 |
45.00 |
|
504067 |
Zensar Tech. |
A1 |
2.00 |
554.20 |
553.75 |
603.70 |
548.40 |
583.90 |
5.36 |
406066 |
2378.89 |
11064 |
21.65 |
643.95 |
258.85 |
|
544132 |
Zer.Gold ETF |
E |
10.00 |
10.58 |
10.80 |
10.84 |
10.45 |
10.51 |
-0.66 |
45777 |
4.81 |
368 |
-- |
11.10 |
10.02 |
|
544089 |
Zer.Nif1DLiq |
B |
100.00 |
101.15 |
101.17 |
101.17 |
101.15 |
101.17 |
0.02 |
347011 |
351.05 |
260 |
-- |
101.17 |
100.22 |
|
533023 |
ZF Comml.Veh |
A1 |
5.00 |
15448.95 |
15300.85 |
15866.85 |
14870.35 |
15809.50 |
2.33 |
964 |
146.58 |
338 |
73.56 |
17661.00 |
9890.15 |
|
505163 |
ZF Steering |
X |
10.00 |
831.45 |
844.95 |
844.95 |
813.00 |
817.15 |
-1.72 |
4690 |
38.62 |
169 |
16.28 |
1027.00 |
377.80 |
|
541400 |
Zim Labs. |
B |
10.00 |
100.60 |
100.00 |
100.00 |
97.60 |
99.75 |
-0.84 |
14949 |
14.85 |
335 |
29.60 |
151.75 |
67.45 |
|
521163 |
Zodiac Cloth |
B |
10.00 |
112.10 |
113.95 |
114.10 |
110.10 |
111.65 |
-0.40 |
1071 |
1.20 |
81 |
27.50 |
150.60 |
80.00 |
|
543416 |
Zodiac Energ |
T |
10.00 |
374.20 |
366.75 |
366.75 |
366.75 |
366.75 |
-1.99 |
1749 |
6.41 |
128 |
78.20 |
439.55 |
86.00 |
|
512587 |
Zodiac JRD |
X |
10.00 |
72.28 |
69.05 |
72.00 |
69.00 |
69.65 |
-3.64 |
5965 |
4.17 |
51 |
68.28 |
99.80 |
28.00 |
|
503641 |
Zodiac Vent. |
XT |
1.00 |
14.42 |
15.14 |
15.14 |
13.91 |
14.96 |
3.74 |
27919 |
4.08 |
118 |
22.67 |
29.58 |
12.45 |
|
543320 |
Zomato |
A1 |
1.00 |
159.90 |
162.35 |
164.45 |
157.30 |
158.20 |
-1.06 |
1359082 |
2178.99 |
14505 |
******** |
175.50 |
49.00 |
|
534742 |
Zuari Agro C |
B |
10.00 |
167.80 |
168.10 |
175.00 |
168.10 |
173.65 |
3.49 |
17663 |
30.43 |
787 |
-1.68 |
259.75 |
116.15 |
|
500780 |
Zuari Inds. |
B |
10.00 |
278.10 |
271.90 |
315.00 |
271.90 |
309.30 |
11.22 |
35636 |
105.43 |
1640 |
1.22 |
353.95 |
104.50 |
|
532321 |
Zydus Life |
A1 |
1.00 |
983.85 |
989.65 |
1008.70 |
973.50 |
990.55 |
0.68 |
27758 |
274.27 |
1863 |
34.10 |
1015.70 |
469.00 |
|
531335 |
Zydus Welln. |
A1 |
10.00 |
1478.60 |
1521.35 |
1521.35 |
1441.75 |
1474.40 |
-0.28 |
3836 |
56.36 |
628 |
35.82 |
1720.65 |
1425.00 |
|
|