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
I Companies Traded as on 20/09/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 386.55 388.30 423.90 386.65 417.35 7.97 2814225 11558.39 28985 39.86 443.85 294.80
540716 ICICI Lom.GI A1 10.00 1173.45 1180.00 1249.50 1141.00 1236.60 5.38 60122 720.06 8958 52.53 1285.35 703.40
540133 ICICI Prud.L A1 10.00 430.30 431.00 441.30 425.45 434.60 1.00 212303 923.25 6344 37.76 447.00 277.95
541179 ICICI Sec A1 5.00 232.05 227.00 275.05 227.00 271.65 17.07 63314 164.12 2991 18.59 316.65 188.00
537007 ICICINiftETF B 10.00 112.73 112.73 119.08 112.41 118.41 5.04 60165 69.98 926 -- 139.52 104.00
541809 ICICINiftETF B 1.00 26.45 27.00 27.53 27.00 27.53 4.08 505 0.14 9 -- 31.00 23.25
532835 ICRA B 10.00 3008.30 3006.45 3057.00 2959.00 3011.00 0.09 162 4.84 31 29.36 3790.00 2570.15
531524 ICSA (I) Z 2.00 0.95 0.91 0.91 0.91 0.91 -4.21 50 0.00 1 -0.04 2.05 0.68
500116 IDBI Bank A1 10.00 27.15 27.45 29.75 26.80 28.75 5.89 2990627 863.34 3225 -1.35 65.80 23.55
533719 IDBI GoldETF E 100.00 3440.00 3430.01 3430.01 3421.00 3425.50 -0.42 7 0.24 3 -- 3800.00 2820.00
532659 IDFC A1 10.00 35.65 35.65 36.50 34.90 35.65 0.00 535640 192.66 1036 9.66 48.80 31.75
539437 IDFC First B A1 10.00 40.65 40.60 43.70 40.30 43.10 6.03 1927923 822.29 3212 -7.51 56.90 32.70
541725 IDFCEOF6R-G B 10.00 8.63 8.85 8.85 8.60 8.84 2.43 5071 0.45 4 -- 10.01 7.67
507438 IFB Agro B 10.00 377.65 379.00 407.65 365.00 383.20 1.47 1676 6.56 198 14.49 705.00 241.05
505726 IFB Inds. B 10.00 635.85 640.55 685.95 640.25 669.20 5.24 1417 9.50 229 39.41 1195.00 559.40
500106 IFCI A1 10.00 7.39 7.10 7.80 7.10 7.52 1.76 157343 11.99 2442 -11.22 16.14 6.85
540774 IFGL Refrac. B 10.00 159.00 155.30 163.95 155.30 160.00 0.63 239 0.39 50 11.87 271.50 125.00
500199 IG Petro B 10.00 165.25 175.00 185.00 165.40 182.40 10.38 9084 16.45 606 6.58 487.00 129.90
517380 Igarashi Mot B 10.00 186.35 186.95 195.65 186.05 195.65 4.99 9925 19.26 455 15.82 764.60 171.10
532636 IIFL Finance A1 2.00 107.15 109.30 117.90 102.00 116.35 8.59 189088 218.55 562 4.49 290.39 98.85
542773 IIFL Secur. T 2.00 2.00 41.65 43.70 39.60 42.50 2025.00 761713 307.98 277 -- 43.70 39.60
542772 IIFL Wealth T 2.00 1260.00 1323.00 1323.00 1323.00 1323.00 5.00 1387 18.35 35 75.86 1323.00 1200.00
532907 IL&FS Engg. Z 10.00 3.84 3.84 4.03 3.84 4.03 4.95 3363 0.14 14 -0.59 27.46 3.08
511208 IL&FS Invt.M B 2.00 4.12 4.10 4.26 4.06 4.18 1.46 66316 2.73 40 -4.54 10.70 2.90
533177 IL&FS Transp Z 10.00 2.20 2.30 2.31 2.09 2.31 5.00 50239 1.15 35 0.24 37.20 1.48
531129 Inani Marble X 2.00 18.00 18.00 18.00 17.00 17.00 -5.56 596 0.11 9 51.52 26.25 11.25
536709 IND Renewabl X 10.00 14.62 14.62 15.49 14.30 14.32 -2.05 51850 7.62 51 11.74 27.20 13.10
523465 Ind.Bank Hsg B 10.00 29.70 30.95 32.45 28.60 30.55 2.86 3140 0.96 29 203.67 42.85 20.00
511473 Ind.Bank Mer B 10.00 7.45 7.35 8.18 7.35 8.09 8.59 314 0.02 11 18.39 12.25 6.71
524652 Ind.Swift B 2.00 5.25 5.50 5.51 5.45 5.51 4.95 1222 0.07 18 6.19 8.42 3.53
532305 Ind.Swift La T 10.00 44.25 45.55 46.00 44.10 45.60 3.05 43092 19.48 254 51.82 70.15 29.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509162 Indag Rubber X 2.00 75.65 72.25 76.00 72.05 75.95 0.40 2012 1.49 23 18.85 133.00 66.05
511355 India Cem.Ca X 10.00 3.00 3.15 3.15 3.15 3.15 5.00 2 0.00 2 31.50 4.47 2.10
530005 India Cement A1 10.00 82.60 82.85 88.85 82.00 87.00 5.33 518705 451.67 2681 22.37 116.90 67.90
535667 India Finsec XT 10.00 14.10 14.80 14.80 14.80 14.80 4.96 1000 0.15 1 -74.00 58.50 13.85
531253 India Gelat. X 10.00 78.00 87.80 87.80 75.00 77.50 -0.64 815 0.62 9 13.60 124.00 68.00
500201 India Glycol B 10.00 233.05 234.80 243.30 230.00 239.30 2.68 32994 78.33 1192 5.12 494.95 178.95
540565 India Grid T IF 100.00 88.78 89.00 89.00 88.00 88.00 -0.88 61236 54.05 11 18.22 92.05 80.85
530979 India Home L X 10.00 52.75 54.45 54.45 51.05 53.65 1.71 8803 4.71 50 29.64 86.00 47.00
590065 India MotorP B 10.00 900.00 895.00 921.50 885.00 921.40 2.38 278 2.50 74 18.28 1048.80 784.00
532240 India Nippon B 5.00 343.60 348.00 362.55 346.00 346.15 0.74 426 1.50 64 11.53 519.00 290.00
513361 India Steel X 1.00 0.60 0.62 0.62 0.57 0.57 -5.00 3193 0.02 12 -4.07 1.62 0.44
535789 Indiabulls H A1 2.00 395.15 401.05 434.00 395.25 428.00 8.31 2105667 8769.40 30128 4.77 1188.40 378.85
533520 Indiabulls I A1 2.00 112.90 112.90 118.50 109.85 118.50 4.96 45810 53.71 607 -8.23 693.00 77.00
532832 Indiabulls R A1 2.00 57.95 58.30 63.70 55.70 59.50 2.67 1593643 955.19 6819 10.10 151.00 55.70
532960 Indiabulls V B 2.00 159.90 161.85 184.85 148.30 176.80 10.57 783557 1271.53 12191 22.47 747.75 146.55
542726 IndiaMART In B 10.00 1627.00 1649.85 1729.00 1608.00 1684.05 3.51 7315 122.65 1055 241.61 1782.00 952.00
514165 Indian Acryl X 10.00 11.18 11.06 12.23 11.06 12.07 7.96 86577 10.33 194 8.88 15.45 6.75
532814 Indian Bank A1 10.00 153.35 154.50 164.00 150.55 155.25 1.24 156474 246.10 2474 15.97 292.39 150.55
509692 Indian Card T 10.00 115.60 112.60 121.20 112.60 121.20 4.84 508 0.58 8 -3.09 159.20 82.10
540750 Indian Ene.E A1 1.00 120.70 121.25 129.50 121.00 127.65 5.76 62896 79.13 2570 23.51 178.00 112.00
500850 Indian Hotel A1 1.00 134.85 138.00 150.75 135.00 148.25 9.94 141387 200.96 2347 63.35 164.10 110.00
504741 Indian Hume B 2.00 259.55 261.80 278.00 261.80 275.95 6.32 1906 5.20 89 14.81 370.00 220.25
533047 Indian Metal B 10.00 184.05 188.65 193.20 179.85 188.40 2.36 3005 5.63 240 -72.18 321.20 136.00
530965 Indian Oil C A1 10.00 126.15 126.15 136.45 123.55 132.55 5.07 1789797 2343.55 10320 8.89 170.40 105.65
532388 Indian Ov.Bk A1 10.00 9.71 9.74 10.40 9.65 10.17 4.74 65562 6.52 204 -2.94 15.80 9.00
500319 Indian Sucro XT 10.00 17.19 17.84 17.84 17.82 17.82 3.66 56 0.01 3 5.37 26.85 9.70
533329 Indian Terrn B 2.00 92.90 92.90 96.60 91.50 92.65 -0.27 1264 1.18 22 13.93 158.50 66.10
523586 Indian Toner X 10.00 98.10 101.65 102.90 98.25 101.10 3.06 2412 2.43 46 11.91 198.90 80.05
540954 Indian Wood X 2.00 49.10 50.00 52.00 49.20 50.25 2.34 42914 21.65 162 28.88 95.65 45.05
501700 IndiaNivesh X 1.00 64.75 64.50 65.90 64.50 65.80 1.62 16582 10.81 85 658.00 74.00 50.00
532745 Inditrade Ca X 10.00 34.35 34.30 38.00 32.50 36.40 5.97 6265 2.22 31 5.72 61.00 23.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524648 Indo Amines X 10.00 70.00 70.00 74.80 65.10 70.30 0.43 7732 5.50 57 25.66 144.70 49.00
524342 Indo Borax X 10.00 366.50 379.95 382.90 366.00 370.45 1.08 852 3.19 42 6.99 750.00 337.50
532100 Indo City In X 10.00 3.85 4.00 4.03 3.66 3.66 -4.94 1700 0.07 7 183.00 4.65 1.77
521016 Indo Count I B 2.00 50.25 50.25 50.25 47.40 48.40 -3.68 32872 16.04 590 14.94 76.45 30.00
504058 Indo Natl. B 10.00 463.60 462.60 481.00 461.90 462.40 -0.26 660 3.05 64 10.16 797.80 378.00
500207 Indo Rama Sy B 10.00 31.45 31.95 32.90 31.75 32.70 3.97 871 0.28 13 -3.14 40.95 15.65
533676 Indo Thai Sc B 10.00 22.85 26.95 27.40 24.35 25.70 12.47 8677 2.34 861 12.91 49.95 18.55
541304 Indo Us Bio M 10.00 92.15 77.50 93.50 77.50 93.50 1.47 25000 21.59 10 87.38 122.50 41.28
532612 Indoco Remed B 2.00 157.20 164.90 164.90 153.50 158.20 0.64 1566 2.49 159 128.62 238.00 133.80
504092 Indokem X 10.00 5.95 5.95 6.24 5.66 6.20 4.20 3114 0.19 15 -6.39 23.98 5.66
533257 Indosolar Z 10.00 0.40 0.40 0.42 0.38 0.41 2.50 32888 0.14 24 -0.03 4.60 0.37
541336 Indostar Cap A1 10.00 247.80 250.00 260.00 218.20 225.50 -9.00 24390 57.62 3353 8.11 442.85 218.20
532717 IndoTech Tra B 10.00 86.75 95.00 95.00 95.00 95.00 9.51 1 0.00 1 -19.00 149.00 70.20
532894 Indowind Enr B 10.00 3.05 3.15 3.34 3.10 3.23 5.90 39212 1.26 21 -3.59 7.25 2.50
532514 Indrapr.Gas A1 2.00 321.80 323.90 347.45 317.50 338.80 5.28 170404 574.94 2545 28.61 350.20 215.20
532150 Indraprast.M B 10.00 36.45 36.05 37.65 35.50 36.90 1.23 4815 1.76 70 11.11 45.50 35.00
522165 Indsil Hydro X 10.00 33.00 34.75 34.75 31.20 32.00 -3.03 5005 1.62 31 17.11 95.85 22.00
532001 Inducto Stl. X 10.00 13.61 12.95 12.95 12.95 12.95 -4.85 95 0.01 4 5.86 17.60 11.88
501298 Indus.&Prud. X 10.00 901.00 910.00 910.00 910.00 910.00 1.00 5 0.05 1 12.05 1189.80 814.20
501295 Indus.Inv.Tr T 10.00 61.75 60.00 64.55 60.00 64.55 4.53 25 0.02 2 -4.54 95.95 51.35
532187 IndusInd Bnk A1 10.00 1281.95 1282.20 1453.95 1270.25 1419.60 10.74 704761 9677.21 24931 26.60 1835.00 1267.50
506222 INEOS Styrol B 10.00 632.65 629.00 650.00 629.00 650.00 2.74 1861 11.86 691 -56.97 783.45 365.00
539807 Infibeam Ave A1 1.00 39.45 39.40 40.75 39.15 40.25 2.03 1036148 415.64 1216 30.26 241.60 27.65
541083 Inflame Appl M 10.00 118.80 118.00 118.00 118.00 118.00 -0.67 1000 1.18 1 153.25 168.00 41.86
532777 Info Edge A1 10.00 1926.60 1936.30 2099.00 1911.95 2075.05 7.71 12689 254.16 1570 88.91 2432.00 1312.80
500209 Infosys A1 5.00 821.00 822.35 834.75 802.00 805.10 -1.94 354899 2903.79 8804 22.05 847.40 600.65
500210 Ingersoll R B 10.00 601.20 600.00 613.80 599.05 607.45 1.04 1516 9.18 202 24.19 671.00 492.25
523840 Inn.Tech.Pac X 1.00 17.75 18.90 18.90 17.05 17.26 -2.76 1491 0.26 12 12.42 40.00 10.30
533315 Innovassynth XT 10.00 7.00 6.71 7.00 6.70 7.00 0.00 1231 0.08 7 -28.00 10.90 5.31
541353 Innovators F M 10.00 38.10 35.15 39.00 31.55 36.00 -5.51 12800 4.61 8 37.50 68.75 23.95
532706 INOX Leisure A1 10.00 298.25 302.00 317.20 295.00 315.05 5.63 20618 63.85 1104 26.23 382.60 189.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539083 Inox Wind A1 10.00 35.65 37.85 37.85 36.00 36.70 2.95 2683 0.98 114 -12.61 101.00 31.00
532851 Insecticides B 10.00 585.15 584.00 610.00 584.00 601.80 2.85 1275 7.69 195 10.00 740.00 370.00
500211 Insilco X 10.00 14.70 14.36 15.00 14.36 14.67 -0.20 6445 0.94 28 -23.29 25.00 12.95
532774 Inspirisys S B 10.00 49.30 44.10 45.00 44.00 45.00 -8.72 272 0.12 124 -1.65 81.20 35.25
509709 Int.Conveyor X 1.00 28.55 28.55 29.95 28.05 29.05 1.75 9194 2.65 41 -161.39 33.15 19.55
500212 Integ.Fin.Se XT 10.00 19.20 19.20 19.20 19.20 19.20 0.00 400 0.08 1 3.86 40.00 18.30
505358 Integra Engg X 1.00 40.35 40.50 43.95 40.10 42.90 6.32 7435 3.17 51 12.47 63.00 33.95
536868 Integra Tele XT 10.00 16.45 16.75 16.75 16.75 16.75 1.82 50 0.01 1 -139.58 48.30 9.44
538835 Intellect Ds A1 5.00 209.00 208.00 211.65 203.10 205.05 -1.89 46193 96.28 1534 29.72 292.00 151.10
532326 Intense Tech B 2.00 30.00 30.65 31.80 29.55 30.85 2.83 465 0.14 243 9.92 50.95 22.20
530259 Inter St.Oil X 10.00 11.50 11.50 11.50 11.50 11.50 0.00 434 0.05 3 11.27 15.40 8.85
505737 Inter.Combus X 10.00 171.00 167.60 188.10 167.60 182.00 6.43 1111 2.03 62 27.00 368.80 135.10
500213 Inter.Travel X 10.00 86.15 94.95 94.95 83.00 87.15 1.16 1753 1.52 31 78.51 179.75 66.25
539448 InterGlobe A A1 10.00 1694.35 1705.00 1776.65 1671.70 1737.75 2.56 95958 1669.04 3596 50.30 1776.65 697.00
502330 Intl Paper B 10.00 448.80 448.80 449.40 448.80 449.00 0.04 10234 45.94 52 8.26 555.00 382.80
533181 Intrasoft Tc T 10.00 88.50 85.00 90.00 85.00 86.85 -1.86 76 0.07 8 21.71 230.00 67.05
533506 Inventure Gr B 10.00 10.77 10.99 12.92 10.80 12.80 18.85 502750 56.79 465 213.33 15.95 10.50
504786 Invest&Precs X 10.00 178.50 178.45 178.50 170.00 177.75 -0.42 1306 2.29 29 11.63 387.05 127.10
523844 Invicta Medi XT 10.00 4.64 4.64 4.64 4.64 4.64 0.00 122 0.01 1 42.18 5.60 3.90
524164 IOL Chem. B 10.00 176.75 179.85 186.90 172.50 183.20 3.65 44291 79.97 1519 3.39 234.90 108.00
500214 Ion Exchange X 10.00 712.60 725.00 745.00 712.15 717.30 0.66 20061 146.06 548 14.80 794.00 335.00
523638 IP Rings X 10.00 60.70 58.45 63.70 58.45 61.85 1.89 3793 2.36 38 10.17 164.95 54.00
524494 IPCA Lab. A1 2.00 947.15 947.00 985.30 940.00 952.95 0.61 13838 133.91 1884 23.09 1042.00 590.10
541258 IPrBCSr1DCum B 10.00 9.00 8.10 9.80 8.10 8.50 -5.56 15580 1.29 7 -- 9.80 8.10
542730 IPru BankETF B 10.00 269.73 276.00 290.28 276.00 290.20 7.59 2459 6.97 438 -- 315.00 265.58
541313 IPru BSE500 B 10.00 141.84 141.74 149.61 141.74 149.61 5.48 293 0.43 12 -- 161.00 136.49
533244 IPru Gold E 1.00 33.71 33.70 33.90 33.55 33.58 -0.39 1448 0.49 80 -- 36.20 27.30
541946 IPru Liquid B 1000.00 1000.00 1000.00 1000.01 1000.00 1000.00 0.00 4264 42.64 4 -- 1010.00 999.50
539980 IPru MidSel B 10.00 59.15 58.50 64.00 58.31 62.69 5.98 26 0.02 16 -- 75.00 55.00
537008 IPru Nifty10 B 10.00 116.50 116.35 121.60 116.25 121.60 4.38 110 0.13 8 -- 150.00 99.90
540612 Ipru NLV30 B 10.00 85.34 89.00 89.37 89.00 89.37 4.72 2 0.00 2 -- 99.90 81.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539945 IPru NV20 B 10.00 53.45 55.00 55.25 55.00 55.25 3.37 2 0.00 2 -- 63.25 48.85
555555 IPru Sensex B 10.00 383.03 396.10 405.32 396.10 405.32 5.82 349 1.39 6 -- 506.00 351.00
541256 IPruBCSr1Cum B 10.00 8.75 8.75 8.75 8.75 8.75 0.00 2994 0.26 1 -- 10.67 8.20
541309 IPruBCSr2Cum B 10.00 8.13 8.05 8.05 8.05 8.05 -0.98 10000 0.81 7 -- 10.01 8.00
541804 IPruBCSr4Cum B 10.00 8.50 7.76 9.15 7.76 9.15 7.65 13225 1.12 11 -- 10.83 7.35
541805 IPruBCSr4DP B 10.00 8.20 8.20 8.20 8.20 8.20 0.00 1500 0.12 1 -- 10.75 7.00
542156 IPruBCSr5Cum B 10.00 8.95 8.90 8.90 8.90 8.90 -0.56 3131 0.28 2 -- 11.00 8.00
540787 IpruBharat22 B 10.00 33.04 33.04 34.74 32.70 34.20 3.51 43681 14.80 617 -- 39.90 31.50
542758 IPruNPvtBank B 10.00 150.70 150.00 159.48 148.74 159.48 5.83 202 0.32 3 -- 160.00 148.74
532947 IRB Infrast. A1 10.00 79.50 80.35 89.30 76.55 88.00 10.69 210118 176.51 2671 3.83 169.20 67.65
540526 IRB InvIT Fn IF 102.00 64.24 63.40 63.45 63.22 63.22 -1.59 15000 9.50 3 19.57 77.11 63.22
541956 IRCON Intnl. B 10.00 342.30 344.00 363.75 343.05 362.20 5.81 23180 82.80 1113 8.28 470.00 333.30
540735 IRIS Busines M 10.00 20.00 21.05 21.05 21.05 21.05 5.25 4000 0.84 1 -4.12 41.00 15.50
533033 ISGEC H.Engg B 1.00 371.90 382.80 409.50 372.05 401.70 8.01 22048 88.37 494 22.68 622.00 306.05
531109 Ishan Dyes X 10.00 25.50 26.40 26.40 26.40 26.40 3.53 405 0.11 10 13.89 58.26 20.00
532479 ISMT B 5.00 4.04 4.00 4.33 4.00 4.30 6.44 766 0.03 5 -0.29 9.80 3.65
508807 IST X 10.00 672.00 655.05 699.95 648.00 650.00 -3.27 854 5.56 23 44.52 800.00 475.05
500875 ITC A1 1.00 236.75 237.00 248.40 234.40 238.15 0.59 1799183 4338.92 16791 22.81 310.00 234.10
509496 ITD Cementat B 1.00 62.20 61.75 63.80 61.30 61.85 -0.56 43649 27.25 409 24.94 143.40 61.20
532189 ITDC B 10.00 247.80 254.95 272.55 241.95 265.85 7.28 46659 119.63 2023 63.75 412.00 152.15
523610 ITI A1 10.00 79.20 79.95 83.30 79.10 82.05 3.60 197490 160.88 2074 256.41 116.80 56.15
522183 ITL Inds. X 10.00 96.05 95.00 103.00 95.00 98.00 2.03 6494 6.49 34 4.94 199.95 91.00
507580 IVP B 10.00 66.50 69.40 69.40 65.10 65.10 -2.11 205 0.14 6 38.52 153.95 52.60
532341 IZMO B 10.00 33.50 31.85 35.00 31.85 33.25 -0.75 621 0.21 10 7.51 87.00 24.00