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 19/10/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 263.05 261.70 261.70 256.80 257.85 -1.98 426341 1104.30 4054 16.26 314.50 224.45
540716 ICICI Lom.GI B 10.00 709.20 710.00 719.80 708.00 714.15 0.70 33456 239.41 1435 52.13 719.85 638.15
540133 ICICI Prud.L B 10.00 391.50 397.00 399.00 392.65 396.00 1.15 61047 241.36 1326 34.40 507.90 273.65
537007 ICICINiftETF B 10.00 104.56 105.00 105.00 104.15 104.45 -0.11 311 0.32 11 -- 105.30 80.35
531524 ICSA (I) B 2.00 2.57 2.60 2.66 2.60 2.64 2.72 12251 0.32 37 -2.36 3.85 2.30
500116 IDBI Bank A1 10.00 52.30 52.30 52.70 50.30 51.80 -0.96 105259 54.66 312 -1.96 86.50 50.25
532822 Idea Cellulr A1 10.00 88.65 88.90 91.90 88.75 91.10 2.76 543834 493.80 2008 -22.89 123.75 66.00
532659 IDFC A1 10.00 63.45 64.00 64.65 63.00 63.95 0.79 347456 222.51 1136 12.49 71.20 50.20
539437 IDFC Bank A1 10.00 56.30 56.80 56.80 56.00 56.30 0.00 407049 229.69 1490 16.04 81.20 52.70
507438 IFB Agro B 10.00 552.70 564.40 663.20 556.80 656.80 18.83 32233 204.03 1326 20.15 663.20 327.20
505726 IFB Inds. B 10.00 858.50 866.00 947.70 852.95 907.25 5.68 8177 73.73 610 84.63 947.70 366.45
500106 IFCI A1 10.00 22.70 22.75 22.85 22.45 22.55 -0.66 174762 39.50 329 -6.00 33.40 20.60
500199 IG Petro B 10.00 749.50 755.45 756.95 729.95 738.30 -1.49 5948 44.26 319 20.55 788.20 187.60
517380 Igarashi Mot B 10.00 874.35 887.65 897.00 869.00 886.15 1.35 630 5.58 58 37.28 1125.00 650.00
532636 IIFL Holding T 2.00 615.60 610.00 629.00 610.00 617.10 0.24 2542 15.75 74 26.33 738.80 229.00
532907 IL&FS Engg. B 10.00 34.70 35.40 35.40 34.45 34.80 0.29 3500 1.22 44 13.98 65.95 31.00
511208 IL&FS Invt.M B 2.00 16.17 16.03 16.65 16.03 16.35 1.11 165696 27.20 291 65.40 18.45 13.00
533177 IL&FS Transp A1 10.00 77.35 80.95 80.95 78.10 79.45 2.71 35261 27.91 336 8.39 124.80 70.00
511628 IM+ Capitals XD 10.00 61.00 61.25 63.95 61.00 61.85 1.39 684 0.43 7 13.87 76.40 30.55
531129 Inani Marble XD 2.00 21.50 22.90 22.95 22.90 22.95 6.74 1012 0.23 5 27.99 61.00 20.65
517370 Incap XT 10.00 81.00 76.95 81.00 76.95 78.20 -3.46 3185 2.47 45 13.74 98.70 25.65
523465 Ind.Bank Hsg XT 10.00 21.45 22.50 22.50 22.50 22.50 4.90 100 0.02 1 -3.30 39.54 14.95
511473 Ind.Bank Mer B 10.00 24.45 25.00 25.30 24.10 24.40 -0.20 32781 8.05 106 20.00 26.90 10.85
524652 Ind.Swift B 2.00 9.84 10.28 10.33 9.60 10.13 2.95 36948 3.72 60 -0.15 11.85 5.01
532305 Ind.Swift La B 10.00 32.80 33.80 33.90 33.35 33.70 2.74 795 0.27 12 -3.32 47.90 31.00
509162 Indag Rubber XC 2.00 177.70 180.00 180.50 175.10 178.05 0.20 6880 12.34 58 26.30 235.00 158.10
511355 India Cem.Ca XD 10.00 4.75 4.74 4.74 4.74 4.74 -0.21 100 0.00 1 19.75 5.07 2.74
530005 India Cement A1 10.00 181.05 182.00 183.00 176.20 177.95 -1.71 59480 106.38 524 34.62 226.00 104.65
531253 India Gelat. XD 10.00 111.30 112.00 115.00 110.00 111.00 -0.27 1092 1.24 16 27.01 157.75 58.00
500201 India Glycol B 10.00 319.85 322.00 323.95 316.00 319.45 -0.13 43708 140.45 449 21.99 345.00 108.95
540565 India Grid T IF 100.00 94.55 94.99 95.00 94.65 95.00 0.48 25515 24.21 5 -8.53 100.00 90.51
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530979 India Home L XC 10.00 138.10 143.85 147.00 140.50 142.40 3.11 4000 5.72 44 171.57 160.00 48.10
500202 India Leas.D XT 10.00 4.20 4.00 4.00 4.00 4.00 -4.76 100 0.00 1 -80.00 8.40 3.95
590065 India MotorP B 10.00 855.00 860.00 860.00 860.00 860.00 0.58 51 0.44 3 26.69 950.00 720.00
532240 India Nippon B 10.00 1333.60 1370.00 1389.00 1254.85 1269.30 -4.82 6832 89.65 603 36.29 1389.00 472.00
513361 India Steel XC 1.00 2.56 2.59 2.91 2.56 2.73 6.64 1574122 42.89 509 13.65 5.70 2.20
535789 Indiabulls H A1 2.00 1359.50 1360.00 1373.65 1352.50 1362.45 0.22 12756 174.07 412 18.87 1373.65 616.05
532832 Indiabulls R A1 2.00 215.45 217.00 218.00 212.00 214.60 -0.39 136705 294.89 1161 24.67 269.50 57.05
532960 Indiabulls V B 2.00 296.10 297.30 297.90 286.00 289.30 -2.30 246182 719.13 1287 96.76 301.45 18.50
514165 Indian Acryl XC 10.00 13.89 14.05 14.05 13.65 13.80 -0.65 35517 4.91 81 20.91 24.80 13.50
532814 Indian Bank A1 10.00 263.25 263.25 263.25 256.50 259.40 -1.46 15483 40.26 233 8.47 364.80 190.30
509692 Indian Card B 10.00 174.60 176.70 176.70 174.60 175.15 0.32 4 0.01 3 -13.35 255.00 170.00
500850 Indian Hotel A1 1.00 113.50 114.25 116.00 110.00 114.00 0.44 33834 38.76 454 167.65 136.31 83.10
504741 Indian Hume B 2.00 527.05 527.05 531.35 523.30 526.45 -0.11 623 3.28 35 27.53 591.00 331.37
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 7001 0.01 8 2.11 0.35 0.14
533047 Indian Metal B 10.00 767.60 774.80 785.00 761.00 770.60 0.39 23584 183.36 689 5.47 823.00 287.65
530965 Indian Oil C A1 10.00 411.50 418.00 418.00 406.65 410.25 -0.30 27559 113.30 458 12.95 462.60 281.70
532388 Indian Ov.Bk A1 10.00 22.20 22.40 22.45 22.15 22.35 0.68 23561 5.26 96 -2.59 32.25 21.10
500319 Indian Sucro XT 10.00 56.90 58.00 59.70 58.00 59.20 4.04 28143 16.71 136 3.35 59.70 21.30
533329 Indian Terrn B 2.00 222.15 227.55 235.00 220.00 223.85 0.77 2104 4.75 79 30.25 252.55 125.00
523586 Indian Toner XC 10.00 306.05 314.95 315.00 307.30 310.90 1.58 22533 70.23 433 18.46 335.00 117.05
501700 IndiaNivesh XD 1.00 49.30 49.35 49.35 49.30 49.30 0.00 1062 0.52 10 352.14 53.60 36.00
532745 Inditrade Ca XT 10.00 81.65 82.00 82.00 77.60 79.90 -2.14 6429 5.15 57 39.95 99.50 32.00
524648 Indo Amines XC 10.00 86.90 89.95 90.00 86.00 89.30 2.76 17735 15.78 139 31.33 108.50 55.30
524342 Indo Borax XD 10.00 316.80 324.00 330.00 321.10 329.25 3.93 1438 4.71 33 13.33 351.00 211.50
521016 Indo Count I A1 2.00 113.75 115.00 115.40 111.10 114.05 0.26 71982 82.18 777 11.27 209.90 95.00
504058 Indo Natl. B 10.00 840.05 849.00 849.75 833.00 849.75 1.15 75 0.63 7 21.29 1193.80 821.00
500207 Indo Rama Sy B 10.00 34.70 34.80 34.95 34.05 34.35 -1.01 20286 7.00 104 -6.28 42.60 26.20
533676 Indo Thai Sc B 10.00 54.75 54.65 55.80 54.65 55.50 1.37 11 0.01 2 14.27 63.45 17.10
532612 Indoco Remed B 2.00 245.50 244.55 251.85 243.00 247.85 0.96 2471 6.08 58 63.55 316.00 179.00
504092 Indokem XD 10.00 35.40 36.50 36.50 34.60 35.05 -0.99 12277 4.31 25 6.48 43.90 11.42
533257 Indosolar B 10.00 6.84 7.15 7.15 6.90 6.97 1.90 62139 4.34 69 -6.28 12.05 5.72
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532717 IndoTech Tra B 10.00 221.70 227.00 228.40 222.40 226.25 2.05 2293 5.20 99 -21.97 270.00 177.05
521005 Indovation T XT 10.00 7.25 7.51 7.61 7.51 7.61 4.97 1002 0.08 2 38.05 28.95 5.98
532894 Indowind Enr B 10.00 6.31 6.35 6.40 6.21 6.33 0.32 12389 0.78 25 31.65 6.65 3.80
532514 Indrapr.Gas A1 10.00 1573.30 1573.50 1573.50 1551.00 1557.10 -1.03 4717 73.53 343 37.30 1582.00 798.90
532150 Indraprast.M B 10.00 51.75 52.40 52.40 51.05 51.65 -0.19 7911 4.10 56 20.33 64.30 45.00
522165 Indsil Hydro XC 10.00 138.90 140.00 141.50 134.00 135.75 -2.27 6936 9.49 59 63.73 154.50 38.70
501298 Indus.&Prud. XC 10.00 1275.25 1285.00 1314.00 1280.05 1298.70 1.84 124 1.61 13 32.52 1499.00 960.00
501295 Indus.Inv.Tr B 10.00 80.00 80.95 81.00 79.00 79.00 -1.25 1450 1.17 8 -10.27 99.30 66.50
531841 IndusFinCorp XD 10.00 13.53 14.00 14.00 14.00 14.00 3.47 21 0.00 1 -175.00 23.15 8.56
532187 IndusInd Bnk A1 10.00 1710.95 1725.00 1725.00 1683.00 1694.60 -0.96 13209 224.71 575 31.53 1818.00 1037.85
506222 INEOS Styrol B 10.00 1035.60 1035.05 1043.50 1026.00 1035.35 -0.02 656 6.78 81 31.93 1138.90 550.00
539807 Infibeam Inc A1 1.00 131.75 131.75 139.85 127.20 131.30 -0.34 287288 381.47 1332 132.63 160.00 82.51
533154 Infinite Com B 10.00 219.05 220.00 224.00 219.10 220.05 0.46 519 1.14 19 6.16 277.00 201.05
532777 Info Edge A1 10.00 1106.60 1120.00 1125.00 1095.00 1113.45 0.62 1102 12.31 117 60.32 1238.00 752.00
530703 Info-Drive S XD 1.00 0.15 0.15 0.15 0.15 0.15 0.00 26851 0.04 7 -- 0.26 0.11
504810 Informed Tec XD 10.00 24.50 25.70 25.70 25.70 25.70 4.90 210 0.05 1 5.03 31.05 22.25
500209 Infosys A1 5.00 924.45 930.00 933.35 925.85 927.10 0.29 100767 934.74 2788 14.79 1049.95 861.50
500210 Ingersoll R B 10.00 790.40 797.50 810.00 788.10 799.50 1.15 710 5.67 72 33.63 940.00 645.00
523840 Inn.Tech.Pac XC 1.00 86.25 88.50 90.00 86.50 88.10 2.14 18802 16.55 70 17.87 109.75 42.00
533315 Innovassynth XD 10.00 10.70 11.70 11.70 11.70 11.70 9.35 60 0.01 2 -83.57 17.20 7.45
532706 INOX Leisure B 10.00 229.85 229.00 233.50 228.00 229.10 -0.33 2641 6.09 97 58.59 305.85 193.00
539083 Inox Wind B 10.00 113.25 114.20 115.65 114.00 114.60 1.19 8370 9.60 135 10.07 230.55 104.90
532851 Insecticides B 10.00 873.70 904.95 910.00 881.00 890.15 1.88 5718 51.51 532 26.10 965.60 437.45
500211 Insilco XT 10.00 25.85 27.10 27.10 26.00 26.95 4.26 35726 9.61 92 86.94 33.65 22.20
509709 Int.Conveyor XC 1.00 24.70 24.70 26.00 24.70 25.75 4.25 5150 1.32 27 -62.80 29.90 14.75
505358 Integra Engg XC 1.00 44.75 45.70 46.95 45.00 46.95 4.92 67605 31.56 181 85.36 59.50 26.10
538835 Intellect Ds A1 5.00 131.05 132.20 132.35 129.10 130.05 -0.76 22493 29.41 380 -158.60 180.35 96.50
532326 Intense Tech B 2.00 82.05 84.90 84.90 82.70 84.10 2.50 5940 4.99 81 28.90 248.70 72.00
530259 Inter St.Oil XD 10.00 17.45 18.30 18.30 18.30 18.30 4.87 20 0.00 1 11.88 18.65 7.00
505737 Inter.Combus XC 10.00 566.20 599.00 599.00 560.00 566.10 -0.02 3299 18.70 84 -48.51 1139.80 268.00
500213 Inter.Travel XC 10.00 237.45 237.45 240.00 233.00 237.70 0.11 2174 5.17 48 15.55 264.20 179.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539448 InterGlobe A A1 10.00 1147.65 1151.10 1171.20 1130.20 1153.30 0.49 9591 111.11 358 23.58 1346.35 806.50
502330 Intl Paper B 10.00 301.45 301.45 306.80 299.05 302.00 0.18 2685 8.16 95 30.17 376.00 272.00
533181 Intrasoft Tc B 10.00 475.75 480.00 490.00 475.65 487.85 2.54 3846 18.66 286 48.69 584.40 306.00
533506 Inventure Gr B 10.00 11.40 11.02 11.60 11.02 11.50 0.88 950 0.11 9 191.67 20.99 10.50
504786 Invest&Precs XC 10.00 283.50 284.00 292.50 284.00 292.05 3.02 2180 6.33 56 33.42 345.00 147.00
524164 IOL Chem. B 10.00 57.95 63.40 65.70 61.20 63.50 9.58 588725 374.26 3209 55.22 135.20 42.00
500214 Ion Exchange XT 10.00 503.80 506.00 528.00 506.00 519.60 3.14 7754 40.34 275 16.39 638.00 254.00
523638 IP Rings XD 10.00 134.80 139.60 139.60 132.00 133.70 -0.82 1678 2.28 29 -105.28 199.62 116.07
524494 IPCA Lab. A1 2.00 493.60 497.10 498.90 486.30 496.15 0.52 2142 10.61 138 51.95 656.00 400.00
532947 IRB Infrast. A1 10.00 209.90 210.50 210.90 206.75 208.15 -0.83 41772 87.29 349 9.48 272.39 177.50
540526 IRB InvIT Fn IF 1.00 92.80 93.90 93.90 93.00 93.45 0.70 10000 9.35 2 849.55 105.00 92.62
540735 IRIS Busines M 10.00 41.80 46.90 50.00 46.90 49.10 17.46 232000 113.09 57 -9.61 50.00 33.00
531337 Iris Mediawo XT 5.00 17.90 18.25 18.25 18.25 18.25 1.96 101 0.02 2 -- 19.60 9.66
533033 ISGEC H.Engg B 10.00 6158.60 6135.00 6290.00 6123.50 6209.05 0.82 950 58.93 115 27.48 7048.10 4300.00
540134 Ishaan Infra XT 10.00 8.59 8.61 8.61 8.60 8.61 0.23 511 0.04 2 13.67 28.45 7.70
531109 Ishan Dyes XD 10.00 49.90 50.30 50.30 49.10 50.00 0.20 2136 1.07 12 13.02 66.93 40.00
524400 Ishita Drugs XT 10.00 21.45 20.50 20.50 20.50 20.50 -4.43 16 0.00 1 30.60 24.85 14.20
511609 ISL Consult. XD 10.00 18.20 18.25 18.25 18.25 18.25 0.27 300 0.05 1 55.30 35.30 18.20
532479 ISMT B 5.00 10.39 10.22 10.75 10.22 10.49 0.96 8246 0.86 26 -0.56 16.35 7.15
508807 IST XC 10.00 1465.55 1460.00 1485.00 1415.00 1438.80 -1.83 887 12.82 123 89.98 1588.00 661.00
500875 ITC A1 1.00 270.35 271.25 271.25 268.60 269.60 -0.28 113496 306.34 1570 31.64 353.20 222.05
509496 ITD Cementat B 1.00 168.20 169.10 169.95 167.15 168.65 0.27 1386 2.34 25 46.85 193.35 126.20
532189 ITDC B 10.00 527.20 527.55 528.15 520.00 523.20 -0.76 2049 10.75 102 205.98 745.80 168.00
523610 ITI B 10.00 145.95 148.00 148.00 144.00 145.00 -0.65 60210 87.79 633 27.62 163.20 27.00
522183 ITL Inds. XD 10.00 187.55 190.00 195.00 190.00 190.60 1.63 6424 12.36 55 15.77 197.00 45.10
507580 IVP B 10.00 173.05 180.40 180.40 176.50 177.55 2.60 998 1.76 5 17.49 209.70 109.10
530773 IVRCL B 2.00 4.15 4.30 4.47 4.10 4.22 1.69 11903 0.50 46 -1.50 7.42 3.77
532341 IZMO T 10.00 55.95 56.95 57.00 55.00 55.50 -0.80 965 0.54 14 12.17 83.95 40.10