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 28/03/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech XD 10.00 24.55 25.10 25.20 25.10 25.15 2.44 2 0.00 2 -109.35 30.50 17.60
532174 ICICI Bank A1 2.00 273.50 275.80 277.50 275.00 276.95 1.26 10304534 28476.14 5323 15.84 298.20 213.20
540133 ICICI Prud.L B 10.00 374.20 374.20 376.10 369.00 371.20 -0.80 47876 177.84 2514 32.25 378.95 273.65
537007 ICICINiftETF B 10.00 92.20 92.50 92.95 92.40 92.90 0.76 172 0.16 16 -- 93.50 75.00
532835 ICRA A1 10.00 3991.95 4029.65 4172.00 4007.00 4048.70 1.42 399 16.40 29 56.59 4518.00 3520.05
531524 ICSA (I) B 2.00 2.82 2.75 2.95 2.75 2.81 -0.35 11512 0.32 48 -0.64 4.00 2.05
500116 IDBI Bank A1 10.00 74.95 75.95 76.20 75.15 75.85 1.20 276337 209.32 1648 -4.23 86.50 62.95
533719 IDBI GoldETF E 100.00 2610.01 2626.00 2626.00 2626.00 2626.00 0.61 32 0.84 2 -- 2955.00 2500.55
532822 Idea Cellulr A1 10.00 87.50 88.15 90.00 87.70 88.45 1.09 2045613 1815.15 8056 63.18 128.05 66.00
531328 Ideal Optics XD 10.00 183.75 184.00 188.00 176.00 180.05 -2.01 46524 86.35 315 900.25 195.50 15.70
532659 IDFC A1 10.00 54.45 54.90 54.95 54.15 54.40 -0.09 488001 266.27 1124 12.51 71.20 37.70
539437 IDFC Bank B 10.00 60.70 61.30 61.30 60.20 60.50 -0.33 652780 397.16 2145 20.37 83.45 44.15
540154 IDFC Sensex B 10.00 295.50 295.80 295.80 295.80 295.80 0.10 1 0.00 1 -- 329.00 258.00
531840 IEC Educat. XD 10.00 3.81 3.62 3.62 3.62 3.62 -4.99 730 0.03 8 -18.10 4.35 2.39
507438 IFB Agro B 10.00 441.10 437.70 450.00 437.70 445.45 0.99 169 0.75 15 12.85 496.90 327.20
505726 IFB Inds. B 10.00 595.95 599.30 617.95 597.10 614.90 3.18 2290 13.97 160 46.72 660.90 306.00
500106 IFCI A1 10.00 29.95 30.00 30.30 29.60 29.65 -1.00 796992 238.96 1469 -20.45 32.60 21.30
532133 IFGL Refract B 10.00 194.05 192.00 201.00 190.10 194.95 0.46 28114 54.11 179 13.74 224.00 78.30
540377 IFL Enterp. M 10.00 14.00 14.25 14.25 14.25 14.25 1.79 6000 0.86 1 33.14 20.05 13.95
500199 IG Petro B 10.00 349.15 350.70 362.70 350.70 356.80 2.19 12803 45.82 503 12.86 379.00 102.00
517380 Igarashi Mot B 10.00 807.90 807.30 817.20 784.85 798.90 -1.11 2584 20.73 230 32.85 840.00 538.00
532636 IIFL Holding A1 2.00 377.80 380.00 388.95 375.00 377.05 -0.20 16359 62.45 407 18.84 412.55 196.15
531968 IITL Project XT 10.00 28.50 27.10 27.10 27.10 27.10 -4.91 500 0.14 2 -1.35 33.50 24.50
532414 IKF Technolo XD 1.00 0.71 0.72 0.73 0.70 0.72 1.41 96149 0.69 84 24.00 1.06 0.60
532907 IL&FS Engg. B 10.00 57.85 57.50 58.00 55.70 55.85 -3.46 19400 10.93 205 -6.45 66.00 36.80
511208 IL&FS Invt.M B 2.00 13.79 13.76 13.95 13.75 13.80 0.07 127474 17.64 216 39.43 19.55 12.95
533177 IL&FS Transp A1 10.00 105.40 106.25 107.60 106.00 106.65 1.19 51261 54.70 643 11.26 124.80 65.85
511628 IM+ Capitals XD 10.00 46.55 48.85 48.85 46.55 46.55 0.00 10020 4.68 9 9.15 50.95 22.15
517571 IMP Powers B 10.00 86.25 85.95 85.95 85.95 85.95 -0.35 200 0.17 2 18.02 124.95 75.40
532614 Impex Ferro B 10.00 1.87 1.84 1.90 1.84 1.89 1.07 38850 0.73 28 -0.31 2.50 1.03
531129 Inani Marble XD 2.00 38.90 37.10 38.85 37.00 38.50 -1.03 2032 0.76 14 22.65 61.00 27.27
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531672 Inani Secur. XD 10.00 9.18 9.63 9.63 9.63 9.63 4.90 719 0.07 4 11.60 10.70 5.60
517370 Incap XT 10.00 30.55 30.10 30.10 29.10 29.55 -3.27 595 0.18 6 9.04 35.00 21.80
536709 IND Renewabl XD 1.00 1.75 1.83 1.83 1.83 1.83 4.57 100 0.00 1 -22.88 2.06 1.35
523465 Ind.Bank Hsg XD 10.00 28.05 28.05 28.05 28.05 28.05 0.00 715 0.20 7 -2.58 28.05 7.66
511473 Ind.Bank Mer B 10.00 12.78 12.80 12.95 12.56 12.60 -1.41 24298 3.11 51 14.00 16.25 6.30
524652 Ind.Swift B 2.00 5.50 5.77 5.77 5.69 5.72 4.00 10057 0.58 17 -0.08 7.67 3.85
532305 Ind.Swift La B 10.00 34.95 35.15 35.20 33.80 34.10 -2.43 14011 4.83 68 -2.85 49.00 33.60
509162 Indag Rubber XC 2.00 197.80 200.65 211.90 197.50 200.80 1.52 125153 259.11 565 21.90 229.00 158.00
511355 India Cem.Ca XD 10.00 3.25 3.09 3.41 3.09 3.09 -4.92 1138 0.04 6 16.26 4.51 2.54
530005 India Cement A1 10.00 153.85 155.70 158.40 154.85 157.45 2.34 254201 399.42 3226 25.07 173.85 83.00
535667 India Finsec B 10.00 14.70 14.05 14.05 14.00 14.00 -4.76 206750 28.95 17 30.43 19.14 6.00
531253 India Gelat. XD 10.00 82.05 81.25 83.00 80.20 81.30 -0.91 5422 4.40 33 -1161.43 94.00 58.00
500201 India Glycol B 10.00 154.65 155.00 159.00 152.00 152.30 -1.52 18278 28.38 811 42.54 176.40 79.05
530979 India Home L XD 10.00 112.25 112.50 114.75 110.05 110.80 -1.29 74629 83.69 363 156.06 124.85 35.00
500202 India Leas.D XT 10.00 7.69 7.80 8.07 7.80 8.07 4.94 315 0.03 5 403.50 15.12 5.40
590065 India MotorP B 10.00 775.10 788.00 814.00 786.00 786.00 1.41 292 2.35 31 22.49 995.00 661.00
532240 India Nippon B 10.00 542.20 551.05 560.25 537.15 546.85 0.86 3456 19.13 56 19.45 694.80 358.80
513361 India Steel XC 1.00 4.49 4.40 4.55 4.40 4.45 -0.89 13318 0.60 55 27.81 5.70 1.81
535789 Indiabulls H A1 2.00 958.40 955.25 970.00 950.85 962.30 0.41 3293897 31562.81 1283 14.88 982.40 600.10
532832 Indiabulls R A1 2.00 81.75 81.90 82.50 80.25 80.70 -1.28 1389772 1124.58 1583 10.55 105.25 52.50
532960 Indiabulls V B 2.00 48.85 51.20 51.25 49.75 50.40 3.17 1089937 553.16 1214 31.90 51.25 13.10
533520 Indiabulls W B 2.00 30.20 30.45 32.25 30.30 31.70 4.97 216328 68.32 1174 -63.40 35.10 12.85
514165 Indian Acryl XC 10.00 15.70 15.85 16.45 15.60 16.15 2.87 139794 22.47 184 8.59 24.80 10.80
532814 Indian Bank A1 10.00 265.00 265.15 267.00 264.40 266.05 0.40 30441 80.96 668 10.92 310.00 84.80
509692 Indian Card B 10.00 196.90 199.00 200.00 194.30 196.00 -0.46 690 1.36 31 6.94 277.90 192.00
500850 Indian Hotel A1 1.00 122.70 123.00 125.20 122.55 124.30 1.30 248180 305.67 1208 -79.17 143.00 88.80
504741 Indian Hume B 2.00 370.85 373.00 379.70 367.30 370.85 0.00 18126 67.63 472 23.96 459.00 152.75
509051 Indian Infot XD 1.00 0.28 0.27 0.29 0.27 0.27 -3.57 1760735 4.81 170 3.00 0.35 0.12
533047 Indian Metal B 10.00 797.35 799.10 805.00 785.00 788.40 -1.12 7819 62.26 408 82.21 823.00 109.00
530965 Indian Oil C A1 10.00 371.20 370.50 372.10 366.60 369.70 -0.40 95336 351.48 1910 10.80 403.95 195.75
532388 Indian Ov.Bk A1 10.00 26.35 26.60 26.80 26.40 26.45 0.38 117733 31.30 623 -1.75 32.65 21.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500319 Indian Sucro XT 10.00 38.15 39.50 39.50 38.00 38.20 0.13 1532 0.59 20 1.12 40.00 7.63
533329 Indian Terrn B 2.00 165.35 167.90 167.90 165.60 166.00 0.39 818 1.36 36 25.90 187.80 117.10
523586 Indian Toner XC 10.00 161.15 166.00 166.00 160.00 160.10 -0.65 7338 11.85 107 14.21 176.60 117.05
501700 IndiaNivesh XD 1.00 37.55 37.75 38.00 37.75 37.95 1.07 4805 1.82 27 632.50 47.50 36.00
532745 Inditrade Ca XD 10.00 35.00 34.00 36.80 34.00 34.80 -0.57 886 0.31 24 26.17 48.85 26.50
524648 Indo Amines XC 10.00 71.10 73.70 73.70 70.00 70.65 -0.63 16558 11.72 49 24.79 96.50 37.10
530747 Indo Asia Fi XT 10.00 3.30 3.46 3.46 3.46 3.46 4.85 80 0.00 1 -2.53 7.10 2.25
524342 Indo Borax XC 10.00 268.40 274.90 274.90 264.20 265.00 -1.27 1737 4.66 30 10.10 401.00 211.50
532100 Indo City In XD 10.00 2.21 2.10 2.11 2.10 2.10 -4.98 996 0.02 8 -105.00 3.80 2.10
521016 Indo Count I B 2.00 197.80 203.30 203.30 197.35 198.20 0.20 35133 69.96 603 15.96 216.35 134.60
526887 Indo Credit XT 10.00 1.15 1.10 1.10 1.10 1.10 -4.35 250 0.00 1 -18.33 1.53 0.63
504058 Indo Natl. B 10.00 897.75 904.00 905.00 876.00 904.00 0.70 1266 11.30 22 19.48 1193.80 732.00
500207 Indo Rama Sy B 10.00 32.20 33.45 33.45 32.05 32.35 0.47 29922 9.83 272 19.26 42.35 27.05
533676 Indo Thai Sc B 10.00 21.50 20.70 20.90 20.70 20.90 -2.79 459 0.10 5 -3.26 29.70 17.10
532612 Indoco Remed B 2.00 258.60 256.70 257.85 253.75 255.55 -1.18 78181 200.33 80 29.61 360.35 250.05
504092 Indokem XD 10.00 18.75 19.80 19.80 18.40 18.80 0.27 14146 2.68 61 3.23 24.00 3.80
533257 Indosolar B 10.00 6.81 6.90 6.90 6.64 6.69 -1.76 71999 4.85 160 -1.99 9.44 5.72
532717 IndoTech Tra B 10.00 207.65 208.80 214.85 205.00 206.15 -0.72 2821 5.93 389 -48.62 297.95 178.00
521005 Indovation T XD 10.00 14.00 13.35 13.50 13.35 13.50 -3.57 450 0.06 6 33.75 79.00 13.35
532894 Indowind Enr T 10.00 4.32 4.49 4.49 4.25 4.30 -0.46 23428 1.01 65 43.00 5.25 3.32
539175 Indra Inds. XT 10.00 11.90 11.90 11.90 11.90 11.90 0.00 1 0.00 1 -6.43 15.80 7.39
532514 Indrapr.Gas A1 10.00 1017.50 1020.00 1031.35 1009.25 1021.70 0.41 42308 429.98 1201 26.26 1070.95 536.60
532150 Indraprast.M B 10.00 54.65 54.70 55.00 54.15 54.45 -0.37 49792 27.12 509 17.97 63.40 45.00
526445 Indrayani Bi XD 10.00 4.51 4.31 4.33 4.31 4.33 -3.99 156 0.01 5 -14.43 9.43 4.15
522165 Indsil Hydro XD 10.00 68.85 69.00 71.70 68.55 70.35 2.18 19904 14.04 63 -190.14 77.45 30.15
532001 Inducto Stl. XD 10.00 27.25 26.00 28.55 26.00 28.55 4.77 204 0.05 6 -8.13 40.00 18.50
501298 Indus.&Prud. XC 10.00 1280.00 1318.95 1340.00 1250.00 1293.00 1.02 1011 13.09 68 33.82 1487.00 783.33
501295 Indus.Inv.Tr B 10.00 76.55 75.00 75.00 75.00 75.00 -2.02 30 0.02 1 -83.33 99.30 55.10
531841 IndusFinCorp XD 10.00 14.11 14.18 14.20 14.15 14.15 0.28 2474 0.35 10 29.48 17.30 8.56
532187 IndusInd Bnk A1 10.00 1402.30 1419.20 1425.00 1401.10 1404.35 0.15 73810 1039.78 7091 30.70 1425.00 913.65
506222 INEOS Styrol B 10.00 639.70 647.50 686.95 643.00 679.55 6.23 14131 94.86 596 16.41 686.95 538.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539807 Infibeam Inc B 10.00 1212.30 1221.00 1250.00 1144.00 1218.20 0.49 152273 1841.28 5450 201.69 1447.55 431.35
533154 Infinite Com B 10.00 224.15 230.00 230.00 225.10 225.55 0.62 3885 8.78 123 5.81 277.00 189.65
532777 Info Edge A1 10.00 805.10 815.00 819.70 809.10 814.35 1.15 614 5.00 82 43.16 1012.00 710.00
530703 Info-Drive S XD 1.00 0.18 0.18 0.20 0.15 0.19 5.56 890993 1.62 78 -- 0.53 0.14
509069 Infomedia Pr T 10.00 4.89 4.90 5.08 4.75 4.91 0.41 22916 1.13 34 -8.18 7.10 3.65
504810 Informed Tec XD 10.00 24.30 23.95 23.95 23.95 23.95 -1.44 74 0.02 1 7.75 31.80 21.05
500209 Infosys A1 5.00 1028.80 1026.25 1038.75 1026.25 1035.10 0.61 71188 736.86 2263 16.57 1278.00 900.30
500210 Ingersoll R B 10.00 728.65 735.00 747.00 725.55 739.30 1.46 2366 17.41 202 32.06 789.00 621.50
523840 Inn.Tech.Pac XD 1.00 68.70 70.00 70.50 68.00 68.70 0.00 30658 21.13 155 27.70 73.00 29.05
533315 Innovassynth XD 10.00 13.85 14.30 14.30 13.35 13.35 -3.61 1417 0.19 49 -95.36 16.05 5.01
532706 INOX Leisure B 10.00 258.50 262.00 278.00 261.05 271.85 5.16 682821 1797.72 2147 56.52 292.90 188.25
539083 Inox Wind B 10.00 169.65 171.70 172.15 169.00 169.50 -0.09 69137 117.70 1209 9.77 295.05 160.95
532851 Insecticides B 10.00 546.35 545.10 550.85 537.10 538.70 -1.40 10769 58.52 187 21.14 590.00 306.39
500211 Insilco XT 10.00 26.05 26.10 26.65 26.05 26.10 0.19 4932 1.29 37 55.53 33.65 16.20
509709 Int.Conveyor XC 1.00 18.40 18.75 18.75 18.75 18.75 1.90 2200 0.41 2 62.50 25.70 14.75
517044 Int.Data Man XT 10.00 22.05 23.15 23.15 20.95 20.95 -4.99 111 0.03 5 -41.90 23.15 19.05
505358 Integra Engg XD 1.00 31.95 32.40 34.80 31.75 32.10 0.47 27932 9.22 58 86.76 39.50 21.50
535958 Integra Garm T 3.00 2.89 3.00 3.00 3.00 3.00 3.81 4832 0.14 11 -5.77 5.30 2.02
538835 Intellect Ds A1 5.00 116.20 116.10 119.90 114.00 114.95 -1.08 206472 242.03 2306 -68.42 252.10 107.75
532326 Intense Tech B 2.00 163.90 163.75 165.00 155.75 156.35 -4.61 134343 214.65 510 23.69 248.70 36.15
511391 Inter Glob F XT 10.00 25.65 26.10 26.10 25.00 25.00 -2.53 712 0.18 6 37.88 35.65 11.45
530259 Inter St.Oil XD 10.00 11.23 11.23 11.23 11.23 11.23 0.00 124 0.01 3 12.21 11.23 5.55
505737 Inter.Combus XT 10.00 600.45 583.00 605.00 570.45 576.95 -3.91 3709 21.68 63 -686.85 659.90 221.00
500213 Inter.Travel XC 10.00 190.35 189.65 191.00 187.10 187.80 -1.34 4704 8.87 58 13.69 233.90 165.00
539448 InterGlobe A B 10.00 1053.15 1051.00 1061.70 1011.70 1038.60 -1.38 86676 893.99 4445 21.06 1095.40 790.00
526512 Interlink Pe XD 10.00 9.51 9.31 10.25 9.31 10.25 7.78 301 0.03 3 -1.25 11.80 7.77
539149 Intg.Capitil XD 1.00 2.20 2.20 2.20 2.20 2.20 0.00 436 0.01 1 7.33 2.20 1.14
502330 Intl Paper B 10.00 318.60 320.00 325.95 318.90 319.70 0.35 9410 30.20 228 34.94 355.00 272.00
539599 Intnl. Pumps XD 10.00 26.70 26.70 27.10 26.70 27.10 1.50 25030 6.77 14 -301.11 37.00 12.50
533181 Intrasoft Tc B 10.00 314.50 313.00 317.00 310.00 311.00 -1.11 5112 16.00 196 9.54 584.40 306.00
533506 Inventure Gr B 10.00 13.30 13.45 13.45 12.85 13.05 -1.88 301373 39.00 208 -14.18 27.50 10.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504786 Invest&Precs XD 10.00 228.45 230.00 238.00 230.00 233.50 2.21 2166 5.04 62 29.71 238.00 120.50
523752 IO System XD 10.00 4.39 4.18 4.18 4.18 4.18 -4.78 28000 1.17 10 -8.36 4.62 3.10
524164 IOL Chem. B 10.00 79.15 80.70 80.70 63.35 63.35 -19.96 279243 193.61 1655 91.81 155.95 63.35
500214 Ion Exchange XT 10.00 399.55 412.00 415.00 384.00 393.50 -1.51 21074 85.06 326 15.88 415.00 254.00
523638 IP Rings XD 10.00 127.25 125.05 128.00 125.00 127.80 0.43 5092 6.47 57 -76.99 199.62 77.36
524494 IPCA Lab. A1 2.00 578.10 583.95 589.00 575.00 584.90 1.18 181308 1062.38 459 40.65 643.00 402.00
532947 IRB Infrast. A1 10.00 232.50 233.65 236.05 232.45 233.15 0.28 110742 259.26 1523 12.43 266.25 177.50
531337 Iris Mediawo XT 5.00 17.90 18.00 18.15 17.55 18.15 1.40 760252 137.13 27 -- 18.48 9.20
533033 ISGEC H.Engg B 10.00 5961.70 5980.00 6044.00 5762.25 5902.75 -0.99 20548 1231.90 259 23.73 6140.00 4000.00
540134 Ishaan Infra XT 10.00 20.25 20.25 20.35 20.25 20.25 0.00 275 0.06 3 30.68 28.45 11.11
531109 Ishan Dyes XD 10.00 49.00 50.85 50.90 47.10 49.75 1.53 10948 5.35 56 9.89 66.93 19.50
524400 Ishita Drugs XT 10.00 19.55 18.60 20.00 18.60 18.60 -4.86 4399 0.83 13 32.63 23.00 11.95
511609 ISL Consult. XD 10.00 25.05 25.05 25.10 25.05 25.05 0.00 10038 2.52 16 49.12 35.30 14.85
532479 ISMT B 5.00 12.34 12.70 13.00 12.50 12.56 1.78 139701 17.76 342 -0.57 14.90 6.61
508807 IST XT 10.00 764.20 765.00 765.00 760.00 760.45 -0.49 225 1.71 6 59.04 850.00 595.00
524622 iStreet Net. XD 4.00 14.30 13.60 14.85 13.60 14.05 -1.75 146562 20.52 123 -9.30 29.60 12.65
500875 ITC A1 1.00 281.90 281.00 282.00 280.00 280.50 -0.50 1283030 3604.02 4058 34.00 291.95 204.00
509496 ITD Cementat B 1.00 161.35 162.75 164.90 160.00 163.25 1.18 17531 28.55 596 52.66 176.00 103.00
532189 ITDC B 10.00 394.85 413.00 413.00 390.05 401.15 1.60 6925 27.89 446 107.84 460.00 168.00
523610 ITI B 10.00 67.95 68.35 71.40 68.10 69.40 2.13 501289 351.04 3743 8.92 75.40 23.30
522183 ITL Inds. XD 10.00 63.95 62.20 62.20 62.20 62.20 -2.74 22 0.01 2 8.74 66.70 35.40
507580 IVP B 10.00 167.50 170.80 183.50 170.00 180.15 7.55 23812 42.61 936 17.34 183.50 74.00
530773 IVRCL B 2.00 5.04 5.03 5.06 4.93 4.93 -2.18 150596 7.51 328 -0.38 6.95 3.75
522245 Iykot Hitech XT 5.00 4.26 4.47 4.47 4.47 4.47 4.93 1200 0.05 5 7.71 4.47 2.47
532341 IZMO B 10.00 46.25 46.35 47.00 45.50 45.65 -1.30 4410 2.05 72 -23.41 74.00 40.10