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 18/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech XT 10.00 15.90 16.35 16.35 15.50 15.50 -2.52 3200 0.51 25 -24.60 18.00 14.50
532174 ICICI Bank A1 2.00 414.40 415.05 425.90 415.05 422.20 1.88 637260 2685.80 6489 26.76 437.90 256.50
540716 ICICI Lom.GI A1 10.00 1148.55 1159.30 1171.95 1128.40 1133.25 -1.33 35579 403.84 1118 49.08 1264.50 683.00
540133 ICICI Prud.L A1 10.00 352.75 354.05 361.40 351.90 359.55 1.93 48209 172.92 1331 31.24 427.80 277.95
541179 ICICI Sec A1 5.00 216.80 215.15 219.45 214.50 218.65 0.85 4046 8.79 204 14.36 370.00 188.00
537007 ICICINiftETF B 10.00 122.35 121.00 122.66 121.00 122.32 -0.02 6425 7.85 457 -- 126.24 104.00
541809 ICICINiftETF B 1.00 26.79 26.79 26.91 26.79 26.91 0.45 1125 0.30 2 -- 31.35 23.25
532835 ICRA B 10.00 2963.25 2949.30 3034.25 2946.40 3015.35 1.76 173 5.12 38 27.97 4000.00 2833.00
500116 IDBI Bank A1 10.00 35.15 35.15 35.35 34.65 34.80 -1.00 170216 59.61 410 -1.78 65.80 33.35
533719 IDBI GoldETF E 100.00 3055.00 2986.00 3031.00 2986.00 3031.00 -0.79 10 0.30 3 -- 3189.00 2710.00
532659 IDFC A1 10.00 34.75 34.90 35.45 34.45 34.85 0.29 228607 79.77 465 9.44 53.45 33.85
539437 IDFC First B A1 10.00 41.40 41.75 41.80 40.65 40.95 -1.09 649288 267.50 1359 -10.06 56.90 32.70
541725 IDFCEOF6R-G B 10.00 8.70 8.70 8.70 8.70 8.70 0.00 1000 0.09 1 -- 11.00 7.67
507438 IFB Agro B 10.00 384.85 380.10 389.50 380.10 384.00 -0.22 93 0.36 18 10.84 750.90 380.10
505726 IFB Inds. B 10.00 777.15 780.00 797.60 770.70 790.95 1.78 1165 9.10 94 43.94 1260.00 700.00
500106 IFCI A1 10.00 8.43 8.50 8.69 8.15 8.30 -1.54 381678 32.07 571 -3.17 18.20 8.15
540774 IFGL Refrac. B 10.00 202.45 200.10 200.10 195.00 195.00 -3.68 7 0.01 3 13.93 272.35 195.00
500199 IG Petro B 10.00 260.55 264.00 273.85 261.05 262.50 0.75 664 1.76 46 6.94 553.65 215.85
517380 Igarashi Mot B 10.00 183.50 189.95 217.90 176.40 182.15 -0.74 30708 60.24 1208 10.91 836.31 176.40
532636 IIFL Finance A1 2.00 161.05 162.40 163.00 152.40 155.50 -3.45 2039 3.24 228 6.17 350.20 138.51
532907 IL&FS Engg. Z 10.00 6.22 6.02 6.49 5.93 5.95 -4.34 2344 0.14 17 -0.87 32.50 5.51
511208 IL&FS Invt.M B 2.00 4.27 4.44 4.44 4.06 4.06 -4.92 7985 0.33 25 -4.41 16.45 3.67
533177 IL&FS Transp Z 10.00 3.44 3.27 3.59 3.27 3.27 -4.94 13033 0.43 23 0.35 48.00 3.20
517571 IMP Powers B 10.00 31.00 30.00 30.00 26.05 28.95 -6.61 3831 1.09 54 12.22 90.60 26.05
532614 Impex Ferro T 10.00 0.58 0.58 0.58 0.58 0.58 0.00 50 0.00 1 -0.31 0.83 0.39
531129 Inani Marble X 2.00 17.00 17.00 18.85 17.00 18.85 10.88 400 0.07 2 35.57 26.25 10.52
536709 IND Renewabl X 10.00 18.40 19.85 20.50 19.85 20.00 8.70 3270 0.66 7 21.74 27.20 14.40
523465 Ind.Bank Hsg B 10.00 32.15 32.00 33.90 28.95 30.80 -4.20 2155 0.67 21 236.92 43.00 22.65
511473 Ind.Bank Mer B 10.00 8.06 8.05 8.44 8.05 8.10 0.50 950 0.08 11 20.25 15.18 7.65
524652 Ind.Swift T 2.00 4.28 4.15 4.34 4.07 4.08 -4.67 11202 0.46 25 3.81 11.15 4.07
532305 Ind.Swift La B 10.00 32.45 33.00 34.00 32.55 33.30 2.62 28529 9.46 138 3.29 110.75 32.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509162 Indag Rubber X 2.00 83.85 81.05 86.95 81.05 85.75 2.27 2137 1.77 35 21.28 162.00 81.05
511355 India Cem.Ca X 10.00 2.99 2.99 2.99 2.99 2.99 0.00 52 0.00 3 33.22 5.93 2.10
530005 India Cement A1 10.00 93.05 93.00 95.25 92.55 94.00 1.02 511719 481.22 2389 41.96 128.20 74.85
531253 India Gelat. X 10.00 100.35 100.00 101.90 92.80 92.80 -7.52 498 0.47 9 15.16 124.00 75.25
500201 India Glycol B 10.00 234.75 234.10 234.95 231.85 233.90 -0.36 5618 13.12 215 4.89 539.50 220.80
540565 India Grid T IF 100.00 86.09 86.30 86.30 85.00 85.00 -1.27 25515 21.77 4 15.68 97.10 80.85
530979 India Home L X 10.00 68.95 72.00 75.95 69.00 69.50 0.80 3259 2.28 27 38.40 97.45 55.75
590065 India MotorP B 10.00 840.00 851.00 855.00 840.10 850.70 1.27 292 2.47 30 17.51 1032.00 796.00
532240 India Nippon B 5.00 400.70 402.05 415.00 397.20 399.20 -0.37 832 3.33 32 15.17 568.95 369.00
513361 India Steel X 1.00 0.91 0.86 0.90 0.86 0.89 -2.20 20445 0.18 20 -6.36 2.37 0.86
535789 Indiabulls H A1 2.00 655.25 648.20 655.30 604.35 609.70 -6.95 1239929 7750.17 22763 6.37 1396.85 576.35
533520 Indiabulls I A1 2.00 212.25 210.00 212.00 201.65 201.65 -4.99 11202 22.99 272 23.07 785.00 195.60
532832 Indiabulls R A1 2.00 112.85 112.60 117.45 110.65 112.25 -0.53 1246545 1427.96 6400 10.07 169.75 63.05
532960 Indiabulls V B 2.00 273.40 274.00 276.85 257.20 260.90 -4.57 112799 302.46 2694 34.79 819.95 238.55
514165 Indian Acryl X 10.00 12.55 12.87 12.87 11.77 11.94 -4.86 36856 4.57 67 18.09 16.85 6.75
532814 Indian Bank A1 10.00 258.40 258.95 264.15 256.00 258.30 -0.04 59344 154.31 744 39.44 380.00 200.65
509692 Indian Card T 10.00 102.40 97.35 97.50 97.30 97.50 -4.79 51 0.05 4 -2.26 159.20 83.25
540750 Indian Ene.E A1 1.00 148.10 147.80 148.65 144.10 145.00 -2.09 2095 3.07 84 26.32 178.00 140.10
500850 Indian Hotel A1 1.00 146.05 146.95 149.30 145.55 148.80 1.88 37064 54.93 496 61.49 161.00 110.00
504741 Indian Hume B 2.00 272.10 278.00 278.00 271.00 271.10 -0.37 789 2.15 21 15.22 370.00 220.25
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 100 0.00 1 19.00 0.20 0.19
533047 Indian Metal B 10.00 191.15 193.80 193.80 189.00 190.85 -0.16 779 1.48 56 46.66 384.90 188.85
530965 Indian Oil C A1 10.00 155.60 154.90 158.00 153.90 157.60 1.29 278603 436.27 2411 8.54 173.80 105.65
532388 Indian Ov.Bk A1 10.00 11.57 11.48 11.73 11.48 11.61 0.35 16262 1.90 92 -2.84 17.25 11.05
500319 Indian Sucro XT 10.00 18.95 19.20 19.20 18.10 18.35 -3.17 5297 1.01 22 6.51 26.85 13.20
533329 Indian Terrn B 2.00 109.00 107.00 109.90 105.10 109.35 0.32 141 0.15 28 16.15 173.00 102.40
523586 Indian Toner X 10.00 128.95 138.40 138.40 125.70 127.30 -1.28 2580 3.32 59 14.99 218.00 111.60
540954 Indian Wood X 2.00 62.90 65.00 65.00 60.00 63.10 0.32 27020 16.90 121 36.26 95.65 58.00
501700 IndiaNivesh X 1.00 65.55 65.60 65.85 65.50 65.60 0.08 5954 3.91 41 656.00 74.00 46.50
532745 Inditrade Ca X 10.00 36.25 36.70 37.00 34.35 36.65 1.10 690 0.25 13 5.90 83.80 33.00
524648 Indo Amines X 10.00 76.95 75.00 78.95 72.00 77.50 0.71 746 0.57 26 28.28 146.00 65.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524342 Indo Borax X 10.00 400.05 393.05 409.90 393.05 401.70 0.41 454 1.82 22 7.33 809.00 342.40
521016 Indo Count I B 2.00 34.80 34.60 35.25 34.00 34.10 -2.01 25059 8.64 170 11.37 89.85 30.30
504058 Indo Natl. B 10.00 454.10 445.15 468.00 445.10 452.30 -0.40 122 0.56 32 8.90 876.60 445.10
500207 Indo Rama Sy B 10.00 25.55 25.50 26.20 25.50 26.20 2.54 525 0.14 6 -2.52 40.95 15.65
533676 Indo Thai Sc B 10.00 27.00 27.00 27.00 26.50 26.50 -1.85 150 0.04 3 13.32 62.40 26.00
541304 Indo Us Bio M 10.00 90.00 92.00 93.50 92.00 93.50 3.89 10000 9.28 4 87.38 122.50 40.88
532612 Indoco Remed B 2.00 151.70 154.65 156.10 149.25 151.00 -0.46 1136 1.72 141 -487.10 238.00 147.25
504092 Indokem X 10.00 8.00 8.10 8.80 7.71 8.13 1.63 3228 0.26 19 -18.07 24.56 7.71
533257 Indosolar T 10.00 1.33 1.35 1.35 1.27 1.27 -4.51 27080 0.35 35 -0.08 7.20 1.27
541336 Indostar Cap A1 10.00 368.65 375.00 381.80 370.55 376.70 2.18 968 3.64 80 14.43 574.00 275.00
532717 IndoTech Tra B 10.00 98.75 101.05 101.05 92.45 96.20 -2.58 671 0.64 69 -12.18 167.00 82.25
532894 Indowind Enr B 10.00 4.30 4.25 4.55 4.10 4.11 -4.42 7822 0.33 16 -3.00 7.25 3.65
532514 Indrapr.Gas A1 2.00 333.30 335.10 342.35 335.10 339.85 1.97 91432 309.85 1165 30.24 350.20 215.20
532150 Indraprast.M B 10.00 37.35 37.60 37.95 37.05 37.80 1.20 1964 0.74 40 12.19 52.00 36.15
522165 Indsil Hydro X 10.00 39.55 38.00 40.00 37.00 39.90 0.88 5780 2.21 47 12.79 153.50 37.00
501298 Indus.&Prud. X 10.00 950.00 950.00 950.00 946.00 946.00 -0.42 42 0.40 3 17.48 1293.90 855.05
532187 IndusInd Bnk A1 10.00 1399.25 1416.90 1444.90 1402.00 1408.55 0.66 276443 3937.26 8963 25.74 2037.90 1333.90
506222 INEOS Styrol B 10.00 467.75 498.00 498.00 465.00 477.45 2.07 638 3.02 48 -67.34 838.00 464.90
539807 Infibeam Ave A1 1.00 44.45 43.85 44.55 42.25 43.40 -2.36 1850492 803.37 2483 32.63 242.80 27.65
532777 Info Edge A1 10.00 2219.35 2217.85 2240.00 2090.00 2112.65 -4.81 6572 141.70 922 91.58 2432.00 1125.00
500209 Infosys A1 5.00 740.40 740.00 752.40 740.00 750.65 1.38 1001741 7480.66 7433 21.29 773.65 600.65
500210 Ingersoll R B 10.00 619.65 623.10 630.00 617.50 627.95 1.34 497 3.10 46 24.49 671.00 472.35
523840 Inn.Tech.Pac X 1.00 20.05 20.70 21.00 18.30 18.55 -7.48 5287 1.01 50 15.20 54.70 18.30
533315 Innovassynth X 10.00 6.30 6.30 7.54 6.30 6.41 1.75 525 0.03 6 -29.14 11.00 5.52
541353 Innovators F M 10.00 47.40 47.00 48.50 47.00 48.50 2.32 3200 1.53 2 50.52 73.00 44.00
532706 INOX Leisure A1 10.00 319.15 319.00 329.70 316.25 324.70 1.74 14032 45.63 596 25.02 382.60 189.65
539083 Inox Wind A1 10.00 65.85 66.10 67.00 66.00 66.30 0.68 3144 2.09 40 -36.83 113.00 55.00
532851 Insecticides B 10.00 648.50 643.15 652.90 640.00 643.75 -0.73 827 5.33 162 10.87 800.00 370.00
500211 Insilco X 10.00 15.65 15.60 16.00 15.50 15.60 -0.32 1805 0.28 19 -16.25 26.65 15.50
532774 Inspirisys S B 10.00 45.00 46.55 48.00 46.55 48.00 6.67 150 0.07 7 -1.51 90.00 40.00
509709 Int.Conveyor X 1.00 24.45 25.95 25.95 23.00 24.75 1.23 170 0.04 2 -30.56 32.85 19.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500212 Integ.Fin.Se XT 10.00 32.10 30.50 30.50 30.50 30.50 -4.98 1 0.00 1 6.00 47.90 24.45
505358 Integra Engg X 1.00 43.65 43.05 44.95 43.00 44.40 1.72 7006 3.08 37 13.66 63.00 37.40
538835 Intellect Ds A1 5.00 267.65 264.75 269.60 264.75 268.10 0.17 33533 89.85 926 26.92 283.20 151.10
534732 Intelliv.C A XT 1.00 11.76 11.18 11.18 11.18 11.18 -4.93 50 0.01 1 139.75 28.50 11.18
532326 Intense Tech B 2.00 31.45 31.25 32.00 30.75 31.25 -0.64 653 0.20 7 10.59 74.60 30.00
505737 Inter.Combus X 10.00 261.95 265.00 269.00 255.00 255.00 -2.65 1689 4.47 27 17.11 400.00 206.20
500213 Inter.Travel X 10.00 116.60 115.00 118.00 115.00 117.55 0.81 1956 2.29 23 35.09 199.00 115.00
539448 InterGlobe A A1 10.00 1640.35 1665.00 1673.95 1648.75 1663.20 1.39 53523 889.87 1817 409.66 1716.00 697.00
502330 Intl Paper B 10.00 425.25 425.45 428.00 424.00 425.05 -0.05 17562 74.63 127 8.45 591.15 302.20
533181 Intrasoft Tc T 10.00 116.50 115.05 122.30 115.05 118.05 1.33 97 0.11 5 30.74 368.75 96.25
533506 Inventure Gr B 10.00 13.00 13.00 13.00 13.00 13.00 0.00 850 0.11 2 216.67 19.00 11.00
504786 Invest&Precs X 10.00 214.75 210.15 219.75 210.15 214.65 -0.05 876 1.89 30 10.75 422.00 205.35
523844 Invicta Medi XT 10.00 3.90 3.90 3.90 3.90 3.90 0.00 1000 0.04 1 -130.00 5.60 3.90
524164 IOL Chem. B 10.00 185.15 188.50 196.90 186.95 192.05 3.73 96194 185.30 1796 4.62 234.90 78.20
500214 Ion Exchange X 10.00 533.50 532.60 560.15 523.35 550.20 3.13 114609 627.05 854 12.12 562.00 335.00
523638 IP Rings X 10.00 85.15 85.60 87.60 85.00 85.00 -0.18 938 0.80 8 13.56 168.00 83.00
524494 IPCA Lab. A1 2.00 914.90 909.65 915.00 898.10 904.10 -1.18 9825 89.69 505 25.11 1042.00 590.10
541313 IPru BSE500 B 10.00 152.60 153.70 153.70 153.70 153.70 0.72 6 0.01 1 -- 161.00 136.49
541946 IPru Liquid B 1000.00 1000.00 1000.00 1000.00 1000.00 1000.00 0.00 257278 2572.78 83 -- 1010.00 999.50
539980 IPru MidSel B 10.00 65.09 65.10 65.10 65.00 65.00 -0.14 16 0.01 2 -- 76.00 59.35
537008 IPru Nifty10 B 10.00 125.73 125.60 125.60 125.60 125.60 -0.10 37 0.05 1 -- 150.00 100.90
539945 IPru NV20 B 10.00 56.50 56.89 56.89 56.89 56.89 0.69 100 0.06 1 -- 60.00 48.37
555555 IPru Sensex B 10.00 412.90 413.99 414.77 413.99 414.77 0.45 1300 5.39 2 -- 444.00 351.00
541256 IPruBCSr1Cum B 10.00 8.96 9.00 9.00 9.00 9.00 0.45 2500 0.23 1 -- 10.82 8.26
541804 IPruBCSr4Cum B 10.00 8.71 8.69 8.69 8.50 8.50 -2.41 4436 0.38 4 -- 10.83 7.55
542156 IPruBCSr5Cum B 10.00 9.48 9.25 9.50 9.25 9.48 0.00 7555 0.71 4 -- 11.00 8.03
542158 IPruBCSr5DPO B 10.00 9.50 9.21 9.21 9.21 9.21 -3.05 238 0.02 1 -- 11.00 8.21
540787 IpruBharat22 B 10.00 38.07 38.03 38.28 37.92 38.13 0.16 32195 12.27 143 -- 39.90 32.45
532947 IRB Infrast. A1 10.00 109.35 109.75 111.40 102.90 104.50 -4.44 363090 386.17 2111 4.32 229.15 102.90
541956 IRCON Intnl. B 10.00 390.95 387.30 393.10 387.30 390.80 -0.04 1073 4.20 66 8.93 470.00 338.00
540735 IRIS Busines M 10.00 19.90 18.40 18.70 18.40 18.50 -7.04 12000 2.22 3 -3.62 64.00 18.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533033 ISGEC H.Engg B 1.00 455.95 464.85 464.85 450.00 456.95 0.22 3481 15.74 136 26.17 643.80 441.00
531109 Ishan Dyes X 10.00 26.10 26.00 27.25 25.50 25.75 -1.34 3176 0.82 10 9.79 58.26 23.30
532479 ISMT B 5.00 6.20 6.00 6.37 6.00 6.21 0.16 7485 0.46 32 -0.43 9.80 5.00
508807 IST X 10.00 696.00 655.00 725.00 650.05 669.05 -3.87 381 2.70 21 51.27 933.90 475.05
500875 ITC A1 1.00 275.30 276.50 277.80 274.00 275.60 0.11 1090704 3009.38 6332 27.10 322.70 258.90
509496 ITD Cementat B 1.00 107.35 107.95 108.35 103.00 104.20 -2.93 16809 17.97 404 32.97 146.00 96.25
532189 ITDC B 10.00 259.95 261.40 265.90 261.40 263.65 1.42 1496 3.93 71 53.59 463.00 231.00
523610 ITI A1 10.00 87.85 88.00 88.70 85.70 86.50 -1.54 72227 63.48 649 83.98 119.80 69.40
522183 ITL Inds. X 10.00 150.00 150.00 150.00 148.00 150.00 0.00 503 0.75 4 7.44 232.90 140.10
507580 IVP T 10.00 88.50 90.90 90.90 90.50 90.50 2.26 2 0.00 2 27.68 210.50 85.10
530773 IVRCL T 2.00 0.64 0.63 0.63 0.61 0.61 -4.69 18915 0.12 25 -0.03 2.10 0.42
532341 IZMO B 10.00 47.80 50.00 50.85 48.40 48.40 1.26 1035 0.51 16 9.36 96.50 44.10