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 24/05/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512405 I Power Sol. XT 10.00 2.67 2.55 2.55 2.55 2.55 -4.49 100 0.00 1 -63.75 3.80 2.40
519463 IB Infotech XT 10.00 18.10 17.20 17.20 17.20 17.20 -4.97 100 0.02 2 -74.78 31.10 16.60
532174 ICICI Bank A1 2.00 306.25 307.40 309.70 303.05 306.80 0.18 1267676 3884.49 18884 17.56 312.80 221.35
540133 ICICI Prud.L B 10.00 410.00 409.00 409.00 398.30 402.55 -1.82 77000 309.06 5074 34.97 423.35 273.65
537007 ICICINiftETF B 10.00 95.67 95.51 96.16 95.10 95.14 -0.55 1323 1.27 20 -- 97.01 75.00
532835 ICRA A1 10.00 4110.55 4064.15 4070.00 4064.15 4068.00 -1.04 8 0.33 5 54.84 4518.00 3520.05
531524 ICSA (I) B 2.00 2.60 2.60 2.70 2.60 2.70 3.85 200 0.01 4 -0.62 4.00 2.06
500116 IDBI Bank A1 10.00 65.35 63.20 64.00 60.45 61.15 -6.43 1522684 950.14 5448 -2.44 86.50 60.45
532822 Idea Cellulr A1 10.00 84.45 84.90 84.90 76.65 78.80 -6.69 1849954 1503.28 8430 -70.99 123.75 66.00
531328 Ideal Texbld XD 10.00 129.05 133.05 135.00 127.50 134.35 4.11 6588 8.86 46 671.75 214.00 31.50
532659 IDFC A1 10.00 58.30 58.35 58.85 56.40 56.90 -2.40 547600 315.01 1573 12.99 71.20 46.60
539437 IDFC Bank B 10.00 58.50 58.80 58.80 56.60 56.85 -2.82 1216100 701.00 5770 18.95 83.45 44.15
507438 IFB Agro B 10.00 422.55 419.85 429.95 366.00 391.45 -7.36 7235 28.11 211 11.88 496.90 327.20
505726 IFB Inds. B 10.00 619.20 618.90 636.00 607.00 627.00 1.26 2190 13.59 103 47.64 695.00 310.50
500106 IFCI A1 10.00 27.00 26.55 27.10 25.60 25.70 -4.81 1236173 324.11 2118 -9.31 33.40 21.30
532133 IFGL Refract B 10.00 229.35 234.25 234.25 223.90 225.75 -1.57 2810 6.34 39 14.98 255.30 100.60
500199 IG Petro B 10.00 384.60 383.50 394.90 383.50 388.45 1.00 8875 34.57 277 11.78 440.00 124.10
517380 Igarashi Mot B 10.00 827.50 837.10 844.40 816.65 819.10 -1.02 1748 14.45 134 33.99 948.00 593.00
539449 IGC Foils XT 10.00 26.30 27.60 27.60 27.60 27.60 4.94 30 0.01 3 690.00 27.60 12.50
532636 IIFL Holding A1 2.00 473.75 478.15 479.25 460.00 466.70 -1.49 15205 71.46 630 21.63 525.50 196.15
514238 Ikab Sec.&Fi XD 10.00 15.76 16.54 16.54 16.54 16.54 4.95 400 0.07 1 27.11 16.54 13.62
532414 IKF Technolo XD 1.00 0.65 0.69 0.69 0.62 0.62 -4.62 145226 0.93 122 20.67 1.06 0.60
532907 IL&FS Engg. B 10.00 50.10 50.00 50.00 46.40 47.00 -6.19 14751 7.07 177 -5.43 66.00 36.80
511208 IL&FS Invt.M B 2.00 16.40 16.30 16.45 15.80 15.90 -3.05 300911 48.40 520 45.43 19.55 12.95
533177 IL&FS Transp A1 10.00 101.95 102.50 103.80 99.20 100.00 -1.91 59017 59.87 598 10.56 124.80 65.85
517571 IMP Powers B 10.00 100.65 100.70 101.30 99.00 99.60 -1.04 5365 5.38 19 24.35 118.80 75.40
532614 Impex Ferro B 10.00 1.66 1.65 1.67 1.63 1.63 -1.81 1020 0.02 4 -0.27 2.50 1.03
517370 Incap XT 10.00 37.65 37.50 37.50 36.00 36.00 -4.38 700 0.26 10 11.01 47.15 24.05
538541 Inceptum Ent XT 10.00 9.90 10.39 10.39 10.39 10.39 4.95 50 0.01 2 207.80 127.00 7.35
536709 IND Renewabl XT 1.00 1.53 1.60 1.60 1.51 1.52 -0.65 2100 0.03 6 -19.00 2.88 1.35
523465 Ind.Bank Hsg XT 10.00 39.55 39.55 39.55 39.55 39.55 0.00 3270 1.29 7 -3.64 39.55 7.66
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511473 Ind.Bank Mer B 10.00 16.40 16.05 16.70 15.10 15.40 -6.10 43599 6.86 119 17.11 22.10 6.30
524652 Ind.Swift T 2.00 6.95 6.80 6.97 6.61 6.64 -4.46 11484 0.76 33 -0.09 11.85 3.85
532305 Ind.Swift La B 10.00 39.65 41.70 41.75 38.90 39.15 -1.26 38308 15.48 259 -4.09 47.90 32.50
509162 Indag Rubber XC 2.00 200.85 201.00 204.60 201.00 201.70 0.42 14290 29.05 96 24.01 235.00 158.00
530005 India Cement A1 10.00 193.40 192.50 194.40 183.30 184.50 -4.60 600006 1132.98 3573 29.38 226.00 86.00
535667 India Finsec B 10.00 9.05 8.90 9.23 8.90 8.99 -0.66 139750 12.46 14 19.54 19.14 6.00
531253 India Gelat. XD 10.00 109.35 111.15 113.50 110.05 110.80 1.33 13938 15.55 112 -1582.86 113.50 58.00
500201 India Glycol B 10.00 188.35 189.70 192.30 180.80 182.50 -3.11 58001 108.35 1037 12.69 197.70 79.05
530979 India Home L XD 10.00 131.50 133.95 138.00 131.00 131.65 0.11 22847 30.54 177 185.42 160.00 36.25
532240 India Nippon B 10.00 597.05 596.00 610.00 596.00 602.45 0.90 999 6.03 56 21.03 728.40 375.00
513361 India Steel XC 1.00 3.66 3.64 3.83 3.57 3.62 -1.09 105365 3.88 99 22.63 5.70 2.20
535789 Indiabulls H A1 2.00 1048.65 1066.50 1066.50 1030.25 1038.55 -0.96 39820 414.47 1638 15.16 1135.00 616.05
532832 Indiabulls R A1 2.00 165.85 166.00 168.40 151.40 159.35 -3.92 2606046 4127.06 12801 21.22 179.00 57.05
532960 Indiabulls V B 2.00 141.05 139.00 142.75 134.00 134.05 -4.96 1072323 1454.64 4970 51.56 152.00 18.05
514165 Indian Acryl XC 10.00 16.75 17.20 17.30 15.30 15.65 -6.57 416752 66.12 616 8.32 24.80 12.00
532814 Indian Bank A1 10.00 326.40 324.95 330.50 318.50 323.35 -0.93 90350 293.39 1317 11.05 364.80 88.60
509692 Indian Card B 10.00 193.50 193.65 198.00 193.65 195.50 1.03 652 1.28 9 6.92 277.90 192.00
500850 Indian Hotel A1 1.00 137.00 136.70 137.65 134.75 135.80 -0.88 31157 42.33 475 -86.50 145.65 88.80
504741 Indian Hume B 2.00 420.20 419.10 419.85 398.90 408.20 -2.86 23304 95.40 813 20.02 470.00 160.50
509051 Indian Infot XT 1.00 0.19 0.19 0.20 0.19 0.19 0.00 418810 0.80 38 2.11 0.35 0.12
533047 Indian Metal B 10.00 423.20 419.00 428.95 402.05 402.30 -4.94 16479 67.60 644 4.34 823.00 118.15
530965 Indian Oil C A1 10.00 424.05 429.80 437.80 421.80 430.65 1.56 175160 754.96 7681 12.58 450.65 197.32
532388 Indian Ov.Bk A1 10.00 26.10 26.10 26.20 25.10 25.20 -3.45 238051 61.01 945 -1.81 32.25 21.10
500319 Indian Sucro XT 10.00 40.00 40.00 40.00 39.90 40.00 0.00 16152 6.46 45 1.17 40.00 10.47
533329 Indian Terrn B 2.00 190.00 188.30 191.00 175.00 179.95 -5.29 4000 7.30 146 28.07 218.00 125.00
523586 Indian Toner XC 10.00 176.80 180.00 194.90 180.00 181.15 2.46 42267 79.25 577 10.76 194.90 117.05
501700 IndiaNivesh XD 1.00 41.20 41.30 41.40 41.25 41.30 0.24 4820 1.99 20 688.33 47.50 36.00
532745 Inditrade Ca XD 10.00 37.15 37.30 38.60 35.45 36.10 -2.83 61754 22.27 104 27.14 48.85 26.80
524648 Indo Amines XC 10.00 79.05 80.00 80.00 77.00 77.50 -1.96 4987 3.92 57 27.19 96.50 38.00
524342 Indo Borax XC 10.00 290.95 299.95 299.95 282.35 284.95 -2.06 1350 3.88 23 10.86 401.00 211.50
521016 Indo Count I B 2.00 170.30 170.20 179.80 167.80 169.20 -0.65 197179 341.55 2094 14.65 209.90 134.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526887 Indo Credit XT 10.00 0.95 0.91 0.91 0.91 0.91 -4.21 10 0.00 1 -11.38 1.53 0.63
504058 Indo Natl. B 10.00 892.30 891.00 891.95 880.00 884.50 -0.87 459 4.07 26 19.06 1193.80 732.00
500207 Indo Rama Sy B 10.00 31.35 31.05 31.50 29.90 30.15 -3.83 104008 31.66 452 -5.45 42.60 27.05
533676 Indo Thai Sc B 10.00 30.65 33.55 33.70 32.15 33.70 9.95 16020 5.39 97 10.24 40.15 17.10
539433 Indo-Global XT 10.00 20.35 20.25 20.60 20.20 20.50 0.74 30645 6.27 54 23.30 21.90 13.12
532612 Indoco Remed B 2.00 198.85 201.70 201.70 191.00 194.10 -2.39 11679 22.64 316 22.49 360.35 191.00
504092 Indokem XD 10.00 31.40 31.60 32.70 30.00 30.80 -1.91 12660 3.98 64 5.52 38.90 5.25
533257 Indosolar B 10.00 9.99 10.49 10.49 9.35 9.71 -2.80 859644 86.01 1718 -2.89 12.05 5.72
532717 IndoTech Tra B 10.00 192.40 193.70 196.45 191.00 194.30 0.99 3031 5.86 124 -12.68 297.95 178.00
532894 Indowind Enr B 10.00 4.63 4.50 4.80 4.41 4.50 -2.81 104044 4.73 60 25.00 5.35 3.32
532514 Indrapr.Gas A1 10.00 984.95 974.40 995.00 970.00 981.70 -0.33 17503 171.34 881 25.24 1084.00 555.50
532150 Indraprast.M B 10.00 53.30 53.10 53.30 52.80 53.15 -0.28 30090 15.96 247 17.54 64.30 45.00
526445 Indrayani Bi XT 10.00 8.76 8.59 8.59 8.59 8.59 -1.94 25 0.00 1 -28.63 9.43 4.15
522165 Indsil Hydro XD 10.00 82.60 78.55 82.45 78.50 78.50 -4.96 25540 20.22 123 -212.16 98.40 30.15
532001 Inducto Stl. XD 10.00 27.25 26.50 26.50 26.50 26.50 -2.75 200 0.05 1 -7.55 37.25 18.50
501298 Indus.&Prud. XC 10.00 1266.75 1241.00 1241.00 1221.00 1224.85 -3.31 312 3.86 31 30.84 1487.00 960.00
531841 IndusFinCorp XD 10.00 20.00 19.00 21.90 18.00 21.35 6.75 17714 3.47 40 266.88 23.15 8.56
532187 IndusInd Bnk A1 10.00 1390.75 1393.85 1425.00 1392.00 1414.30 1.69 34781 491.43 1557 29.51 1483.35 1037.85
506222 INEOS Styrol B 10.00 727.75 722.00 731.60 710.00 713.45 -1.96 1339 9.65 99 17.22 787.70 538.00
539807 Infibeam Inc B 10.00 1009.15 1017.55 1018.80 968.40 1007.45 -0.17 104341 1042.48 1116 166.80 1447.55 511.00
533154 Infinite Com B 10.00 222.40 219.05 222.00 216.25 218.00 -1.98 5409 11.79 151 5.96 277.00 189.65
532777 Info Edge A1 10.00 848.75 855.00 855.00 841.10 842.90 -0.69 905 7.65 142 44.67 1012.00 732.00
530703 Info-Drive S XD 1.00 0.16 0.16 0.16 0.16 0.16 0.00 15173 0.02 10 -- 0.44 0.14
509069 Infomedia Pr T 10.00 4.25 4.25 4.45 4.11 4.11 -3.29 11822 0.51 19 -5.87 7.10 4.10
504810 Informed Tec XD 10.00 28.25 29.60 29.65 29.35 29.65 4.96 4542 1.34 22 9.60 31.80 22.00
500209 Infosys A1 5.00 957.40 957.15 965.30 950.40 953.55 -0.40 142072 1362.59 3501 15.26 1278.00 900.30
530777 Infra Inds. XT 10.00 8.00 7.60 7.60 7.60 7.60 -5.00 800 0.06 2 1.78 9.77 5.15
500210 Ingersoll R B 10.00 826.75 840.00 840.00 785.75 792.70 -4.12 3675 29.55 332 32.38 940.00 621.50
523840 Inn.Tech.Pac XC 1.00 68.90 69.00 69.25 66.05 66.55 -3.41 13951 9.36 56 26.83 77.80 29.05
533315 Innovassynth XD 10.00 13.05 11.85 13.15 11.85 12.45 -4.60 592 0.07 15 -88.93 17.20 5.01
532706 INOX Leisure B 10.00 282.70 280.00 283.75 273.40 277.55 -1.82 11680 32.62 461 87.56 305.85 191.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539083 Inox Wind B 10.00 142.35 141.10 142.95 131.60 133.20 -6.43 182743 249.28 2707 9.74 253.00 131.60
532851 Insecticides B 10.00 633.25 630.55 630.55 583.20 589.30 -6.94 14977 91.47 696 23.13 703.80 411.50
500211 Insilco XT 10.00 23.85 23.05 24.30 23.05 23.80 -0.21 12363 2.92 38 148.75 33.65 20.25
509709 Int.Conveyor XC 1.00 25.30 23.00 24.60 22.80 22.95 -9.29 3760 0.87 20 76.50 28.90 14.75
500212 Integ.Fin.Se XT 10.00 23.65 23.65 23.65 22.50 23.65 0.00 374 0.09 7 5.66 31.95 18.05
530921 Integ.Thermo P 10.00 4.60 4.37 4.37 4.37 4.37 -5.00 500 0.02 1 -1.36 6.21 4.00
505358 Integra Engg XC 1.00 56.05 55.55 56.60 52.35 53.30 -4.91 64251 34.92 324 87.38 59.50 26.10
538835 Intellect Ds A1 5.00 116.20 116.90 121.50 114.60 115.80 -0.34 134146 157.41 1751 -68.93 233.00 107.75
506134 Intelliv.CV XT 1.00 10.20 10.05 10.05 10.05 10.05 -1.47 375 0.04 5 1005.00 55.00 10.05
532326 Intense Tech B 2.00 123.65 124.40 124.45 117.00 118.20 -4.41 17445 21.05 181 17.91 248.70 46.00
530259 Inter St.Oil XD 10.00 16.25 15.44 15.44 15.44 15.44 -4.98 3701 0.57 7 16.78 17.73 5.73
505737 Inter.Combus XT 10.00 694.10 694.00 694.00 660.00 680.00 -2.03 1723 11.58 59 200.59 736.00 226.60
500213 Inter.Travel XC 10.00 221.85 223.00 223.05 214.00 218.35 -1.58 12631 27.80 150 15.62 243.25 167.20
539448 InterGlobe A B 10.00 1046.65 1047.90 1076.15 1042.30 1057.70 1.06 34659 367.49 1998 23.24 1170.00 790.00
526512 Interlink Pe XT 10.00 7.85 7.48 8.24 7.48 8.24 4.97 1781 0.13 7 -1.01 11.80 7.36
539149 Intg.Capitil XD 1.00 3.90 3.90 3.90 3.90 3.90 0.00 2000 0.08 4 9.51 4.10 1.14
502330 Intl Paper B 10.00 312.35 315.00 318.60 302.00 303.05 -2.98 7287 22.55 146 38.51 376.00 272.00
539599 Intnl. Pumps XD 10.00 28.85 28.85 28.90 28.85 28.85 0.00 17050 4.92 167 -320.56 37.00 12.50
533181 Intrasoft Tc B 10.00 334.30 331.00 346.50 315.05 342.25 2.38 995 3.30 134 10.50 584.40 306.00
533506 Inventure Gr B 10.00 12.72 12.37 12.95 12.37 12.70 -0.16 407261 51.72 34 211.67 27.50 12.00
504786 Invest&Precs XD 10.00 247.50 241.95 252.00 225.00 229.20 -7.39 20588 47.93 173 27.03 274.00 137.00
523752 IO System XD 10.00 4.24 4.03 4.03 4.03 4.03 -4.95 200 0.01 1 -8.06 4.70 3.10
524164 IOL Chem. B 10.00 57.85 58.00 58.00 55.00 55.70 -3.72 39356 22.14 408 80.72 155.95 55.00
500214 Ion Exchange XT 10.00 400.00 420.00 420.00 420.00 420.00 5.00 10140 42.59 90 13.41 440.00 254.00
523638 IP Rings XC 10.00 143.50 143.00 143.00 135.00 139.70 -2.65 4266 5.97 50 -84.16 199.62 79.93
524494 IPCA Lab. A1 2.00 512.95 521.00 521.00 485.00 491.00 -4.28 5525 27.64 324 34.12 656.00 402.00
532947 IRB Infrast. A1 10.00 225.15 225.00 227.60 214.90 216.10 -4.02 319489 703.62 3003 11.52 272.39 177.50
540526 IRB InvIT Fn IF 1.00 101.46 101.30 101.90 100.50 100.72 -0.73 800000 810.95 149 9.19 105.00 98.50
531337 Iris Mediawo XT 5.00 17.30 17.20 17.30 17.20 17.25 -0.29 1000 0.17 4 -- 18.50 9.48
533033 ISGEC H.Engg B 10.00 6047.85 6050.00 6100.00 5971.00 6057.85 0.17 2244 135.38 260 24.36 6500.00 4300.00
540134 Ishaan Infra XT 10.00 10.75 10.25 10.25 10.25 10.25 -4.65 4530 0.46 9 73.21 28.45 9.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531109 Ishan Dyes XD 10.00 42.95 42.30 43.00 41.00 41.40 -3.61 6661 2.80 51 8.33 66.93 22.00
524400 Ishita Drugs XT 10.00 22.45 21.35 23.55 21.35 22.55 0.45 1268 0.29 8 39.56 23.55 11.95
511609 ISL Consult. XD 10.00 20.40 21.30 21.30 20.30 20.50 0.49 5700 1.17 14 40.20 35.30 14.85
532479 ISMT B 5.00 11.85 11.80 11.85 10.91 11.08 -6.50 78136 8.79 209 -0.50 16.35 7.15
508807 IST XC 10.00 771.05 771.05 809.60 732.50 772.75 0.22 206 1.55 9 60.00 965.00 608.00
524622 iStreet Net. XT 4.00 9.15 8.70 9.60 8.70 9.60 4.92 10999 0.96 27 -6.36 29.60 8.70
500875 ITC A1 1.00 300.25 300.10 302.00 297.90 299.95 -0.10 560705 1682.64 3032 36.36 304.90 222.05
509496 ITD Cementat B 1.00 178.70 178.60 180.05 170.25 173.45 -2.94 8933 15.69 152 66.71 193.35 118.10
532189 ITDC B 10.00 553.85 556.80 560.00 502.10 516.80 -6.69 38051 202.05 1696 138.92 745.80 168.00
523610 ITI B 10.00 76.85 76.80 76.85 73.05 73.05 -4.94 251783 186.97 3251 9.39 117.90 24.95
522183 ITL Inds. XD 10.00 69.95 67.80 68.95 67.75 68.95 -1.43 1950 1.33 10 9.68 81.00 35.40
507580 IVP B 10.00 146.75 142.80 146.00 137.00 137.35 -6.41 1958 2.78 50 12.68 187.55 74.00
530773 IVRCL B 2.00 4.53 4.57 4.59 4.22 4.27 -5.74 220713 9.72 237 -0.33 6.80 3.75
532341 IZMO B 10.00 53.70 54.15 54.75 50.50 51.70 -3.72 39390 20.47 270 -26.51 74.00 40.10