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 23/06/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 289.45 290.00 293.45 284.50 291.50 0.71 653075 1889.77 5073 18.37 297.72 201.22
540133 ICICI Prud.L B 10.00 445.65 444.60 447.60 437.10 439.95 -1.28 151785 667.62 5299 38.22 449.75 273.65
537007 ICICINiftETF B 10.00 98.25 98.00 98.21 97.70 97.80 -0.46 15396 15.12 18 -- 99.05 78.00
532835 ICRA A1 10.00 4150.00 4100.00 4100.00 4053.00 4053.00 -2.34 8 0.33 7 54.64 4448.00 3520.05
531524 ICSA (I) B 2.00 2.65 2.62 2.70 2.62 2.70 1.89 7330 0.20 10 -1.48 3.85 2.30
500116 IDBI Bank A1 10.00 57.00 56.90 56.95 55.55 56.20 -1.40 308131 173.15 1236 -2.24 86.50 54.05
533719 IDBI GoldETF E 100.00 2650.60 2625.01 2625.01 2620.00 2620.00 -1.15 33 0.86 4 -- 2955.00 2500.55
532822 Idea Cellulr A1 10.00 80.25 81.00 81.00 78.80 79.35 -1.12 595004 472.87 1674 -71.49 123.75 66.00
531328 Ideal Texbld XD 10.00 103.10 103.10 103.60 103.10 103.60 0.48 1087 1.12 19 414.40 214.00 32.54
532659 IDFC A1 10.00 57.75 58.10 58.10 56.00 56.20 -2.68 430532 243.69 1165 12.83 71.20 46.60
539437 IDFC Bank B 10.00 57.20 57.05 57.25 56.30 56.90 -0.52 620369 352.17 1790 18.97 83.45 44.15
507438 IFB Agro B 10.00 468.70 470.20 478.80 430.00 431.65 -7.90 26322 118.43 1252 13.10 496.90 327.20
505726 IFB Inds. B 10.00 750.05 758.00 771.00 727.60 735.00 -2.01 13010 96.00 921 58.43 771.00 310.50
500106 IFCI A1 10.00 25.00 25.00 25.00 24.50 24.60 -1.60 977416 241.61 1014 -8.91 33.40 21.30
532133 IFGL Refract B 10.00 243.15 241.00 241.10 235.00 238.05 -2.10 1917 4.60 63 15.80 255.30 106.70
522289 IFM Impex XT 10.00 4.66 4.43 4.43 4.43 4.43 -4.94 595 0.03 1 -26.06 5.37 2.71
500199 IG Petro B 10.00 403.70 404.25 415.00 397.00 402.35 -0.33 21041 85.55 732 12.20 440.00 137.00
517380 Igarashi Mot B 10.00 1014.85 1024.00 1024.00 990.40 1005.65 -0.91 3574 35.73 402 41.73 1125.00 593.00
532636 IIFL Holding A1 2.00 609.95 612.70 612.70 576.25 584.90 -4.11 31678 186.17 2234 27.10 629.00 200.00
532414 IKF Technolo XD 1.00 0.57 0.62 0.65 0.56 0.61 7.02 232989 1.44 206 -8.71 1.06 0.53
532907 IL&FS Engg. B 10.00 45.80 46.40 46.40 43.50 44.45 -2.95 8032 3.59 115 246.94 66.00 36.80
511208 IL&FS Invt.M B 2.00 14.85 14.85 15.05 14.60 14.75 -0.67 56446 8.33 113 73.75 19.55 13.00
533177 IL&FS Transp A1 10.00 100.45 100.50 101.20 96.80 97.60 -2.84 59238 58.09 559 10.31 124.80 65.85
517571 IMP Powers B 10.00 100.60 98.30 98.30 98.00 98.00 -2.58 561 0.55 2 23.96 118.80 75.40
532614 Impex Ferro B 10.00 1.37 1.35 1.35 1.35 1.35 -1.46 2000 0.03 1 -0.11 2.50 1.03
531129 Inani Marble XD 2.00 37.55 35.95 38.90 32.15 35.30 -5.99 1749 0.62 15 34.61 61.00 27.27
517370 Incap XT 10.00 38.90 39.00 40.75 39.00 40.55 4.24 998 0.40 10 8.82 47.15 24.05
538541 Inceptum Ent XT 10.00 8.93 8.49 8.49 8.49 8.49 -4.93 25 0.00 1 169.80 119.60 7.35
523465 Ind.Bank Hsg XT 10.00 29.95 29.90 29.95 29.90 29.90 -0.17 200 0.06 2 -2.66 39.54 8.30
511473 Ind.Bank Mer B 10.00 17.00 16.60 17.00 16.15 16.40 -3.53 8255 1.36 34 13.67 22.10 6.91
524652 Ind.Swift B 2.00 7.88 7.52 7.70 7.49 7.70 -2.28 6547 0.49 15 -0.11 11.85 3.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532305 Ind.Swift La B 10.00 37.30 37.85 37.85 36.30 36.60 -1.88 48099 17.82 148 -3.82 47.90 32.50
509162 Indag Rubber XC 2.00 214.65 215.00 215.00 209.00 210.00 -2.17 23318 49.24 133 25.00 235.00 158.00
511355 India Cem.Ca XD 10.00 4.05 4.23 4.23 4.00 4.00 -1.23 4 0.00 3 18.18 5.07 2.74
530005 India Cement A1 10.00 211.10 211.85 212.25 198.45 201.30 -4.64 808096 1641.31 4701 35.69 226.00 92.55
531253 India Gelat. XD 10.00 110.55 111.00 112.40 108.55 111.50 0.86 2912 3.25 29 36.68 114.50 58.00
500201 India Glycol B 10.00 195.25 196.00 196.35 187.00 189.40 -3.00 15793 30.10 613 13.17 203.90 89.00
540565 India Grid T IF 100.00 97.17 96.90 97.50 96.90 97.05 -0.12 25515 24.82 5 -8.71 100.00 94.00
530979 India Home L ST 10.00 115.50 110.25 113.00 109.75 110.00 -4.76 3685 4.06 18 159.42 160.00 36.25
531343 India Infras XT 10.00 23.00 23.45 23.45 23.10 23.45 1.96 11802 2.77 61 586.25 144.90 17.14
590065 India MotorP B 10.00 800.00 800.20 802.75 795.00 796.00 -0.50 448 3.58 60 24.23 995.00 720.00
532240 India Nippon B 10.00 641.35 645.00 646.00 636.00 636.15 -0.81 1788 11.50 102 22.20 728.40 375.00
513361 India Steel XC 1.00 3.78 3.94 3.94 3.57 3.64 -3.70 79783 2.94 104 18.20 5.70 2.20
535789 Indiabulls H A1 2.00 1113.75 1118.00 1119.00 1061.40 1104.60 -0.82 147451 1598.85 4859 16.13 1187.00 616.05
532832 Indiabulls R A1 2.00 191.80 190.75 206.85 190.15 204.45 6.60 6334940 12606.24 36779 27.22 217.40 57.05
532960 Indiabulls V B 2.00 186.25 188.20 194.00 178.10 184.15 -1.13 1772845 3290.36 14598 79.72 199.25 18.50
514165 Indian Acryl XC 10.00 17.60 17.85 17.95 17.25 17.45 -0.85 70268 12.26 168 10.77 24.80 12.00
532814 Indian Bank A1 10.00 298.50 298.95 299.00 285.60 288.95 -3.20 182021 530.68 2115 9.87 364.80 126.20
509692 Indian Card B 10.00 186.50 192.95 192.95 184.15 186.60 0.05 1292 2.40 24 6.70 270.90 182.00
500850 Indian Hotel A1 1.00 128.80 129.00 131.00 128.45 130.50 1.32 29554 38.51 558 -203.91 145.65 88.80
504741 Indian Hume B 2.00 512.70 510.65 511.95 492.20 498.60 -2.75 8426 42.22 532 24.45 546.50 162.55
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 260464 0.49 33 2.11 0.35 0.14
533047 Indian Metal B 10.00 451.00 456.40 473.55 456.20 473.55 5.00 43020 202.89 935 5.11 823.00 130.05
530965 Indian Oil C A1 10.00 393.55 394.50 394.65 378.45 383.30 -2.60 885221 3396.65 4210 9.74 450.65 204.45
532388 Indian Ov.Bk A1 10.00 25.45 25.45 25.60 25.00 25.10 -1.38 175279 44.17 423 -1.80 32.25 21.10
500319 Indian Sucro XT 10.00 33.80 32.80 33.00 32.60 33.00 -2.37 2117 0.69 13 1.87 40.00 13.15
533329 Indian Terrn B 2.00 199.65 198.00 200.90 198.00 199.25 -0.20 2128 4.25 46 27.41 218.00 125.00
523586 Indian Toner XC 10.00 266.80 267.00 267.00 257.20 263.95 -1.07 17004 44.37 233 15.67 299.00 117.05
501700 IndiaNivesh XD 1.00 42.95 42.60 42.60 42.30 42.40 -1.28 5158 2.19 24 265.00 47.50 36.00
532745 Inditrade Ca XT 10.00 61.90 62.60 62.75 58.85 58.85 -4.93 41272 24.39 234 24.94 67.40 26.80
524648 Indo Amines XC 10.00 76.85 76.25 78.85 75.65 77.20 0.46 40511 31.15 184 27.09 96.50 41.85
524342 Indo Borax XC 10.00 283.25 281.00 289.00 281.00 284.40 0.41 3716 10.56 36 11.92 401.00 211.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521016 Indo Count I B 2.00 182.80 183.40 183.40 173.00 175.85 -3.80 120763 212.97 1081 15.23 209.90 134.60
504058 Indo Natl. B 10.00 906.90 890.00 901.85 888.00 897.50 -1.04 231 2.06 26 17.74 1193.80 743.30
531565 Indo Paci.Pr XD 1.00 1.61 1.64 1.64 1.64 1.64 1.86 1 0.00 1 -20.50 1.64 0.81
500207 Indo Rama Sy B 10.00 30.00 29.90 30.35 29.65 29.85 -0.50 11930 3.58 49 -5.40 42.60 27.05
533676 Indo Thai Sc B 10.00 33.20 33.50 33.50 32.05 33.35 0.45 1950 0.63 7 10.14 40.15 17.10
539433 Indo-Global XT 10.00 19.70 19.70 19.70 19.00 19.45 -1.27 26196 5.12 17 47.44 21.90 13.12
532612 Indoco Remed B 2.00 185.05 187.55 187.55 181.00 186.05 0.54 2406 4.45 115 22.15 360.35 179.00
504092 Indokem XD 10.00 33.90 35.90 36.40 33.00 34.00 0.29 13026 4.41 65 6.09 38.90 5.42
533257 Indosolar T 10.00 8.05 7.97 8.25 7.65 7.74 -3.85 879983 67.58 451 -4.78 12.05 5.72
532717 IndoTech Tra B 10.00 199.95 200.00 200.00 193.50 195.70 -2.13 170 0.33 20 -12.77 297.95 178.00
532894 Indowind Enr T 10.00 5.72 5.51 5.89 5.44 5.58 -2.45 82048 4.50 71 31.00 6.65 3.80
532514 Indrapr.Gas A1 10.00 1076.25 1060.10 1073.45 1051.00 1068.50 -0.72 23079 245.14 1163 26.20 1125.00 576.70
532150 Indraprast.M B 10.00 53.70 54.05 54.05 52.70 52.95 -1.40 23903 12.67 340 18.51 64.30 45.00
522165 Indsil Hydro XT 10.00 67.25 66.50 69.50 65.55 65.95 -1.93 6354 4.24 43 44.26 98.40 30.15
501298 Indus.&Prud. XC 10.00 1301.45 1290.10 1292.00 1288.00 1290.25 -0.86 110 1.42 6 32.49 1487.00 960.00
531841 IndusFinCorp XD 10.00 16.40 19.65 19.65 13.20 14.60 -10.98 3068 0.43 27 182.50 23.15 8.56
532187 IndusInd Bnk A1 10.00 1489.95 1489.75 1503.00 1485.25 1490.95 0.07 64829 969.22 1791 31.11 1537.40 1037.85
506222 INEOS Styrol B 10.00 850.15 847.00 847.00 821.60 830.00 -2.37 2483 20.68 289 21.07 883.00 538.00
539807 Infibeam Inc B 10.00 1037.20 1044.75 1045.95 1024.20 1033.95 -0.31 107536 1109.80 1942 127.18 1447.55 587.30
533154 Infinite Com B 10.00 209.00 209.35 211.85 208.70 208.75 -0.12 1913 4.01 67 5.71 277.00 189.65
532777 Info Edge A1 10.00 988.90 990.00 991.85 945.00 988.10 -0.08 6846 66.71 757 58.61 1126.70 752.00
530703 Info-Drive S XD 1.00 0.14 0.15 0.16 0.13 0.15 7.14 3989252 5.67 76 -- 0.28 0.13
500209 Infosys A1 5.00 940.30 940.00 948.80 938.55 943.35 0.32 99496 939.15 3538 15.10 1199.00 900.30
500210 Ingersoll R B 10.00 879.45 885.50 885.50 840.20 841.85 -4.28 3470 29.61 234 34.39 940.00 621.50
523840 Inn.Tech.Pac XC 1.00 97.40 97.00 97.10 90.55 93.50 -4.00 35236 32.81 234 22.48 104.50 29.05
533315 Innovassynth XD 10.00 9.15 8.40 9.49 8.30 9.01 -1.53 32123 2.72 67 -64.36 17.20 5.13
532706 INOX Leisure B 10.00 280.85 281.00 281.00 271.40 273.25 -2.71 8201 22.57 310 86.20 305.85 193.00
539083 Inox Wind B 10.00 141.00 140.00 142.10 138.35 139.85 -0.82 22789 31.91 463 10.23 249.20 113.75
532851 Insecticides B 10.00 675.15 671.50 672.05 656.00 664.65 -1.56 13679 90.27 407 23.63 718.70 426.90
500211 Insilco XT 10.00 23.40 23.15 23.50 23.15 23.40 0.00 12605 2.94 26 146.25 33.65 20.25
509709 Int.Conveyor XC 1.00 23.50 21.50 21.50 21.00 21.00 -10.64 4203 0.89 21 -110.53 28.90 14.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526871 Intec Cap. XC 10.00 47.90 45.60 45.60 45.60 45.60 -4.80 50 0.02 1 228.00 65.95 38.05
500212 Integ.Fin.Se XT 10.00 44.50 44.50 44.50 44.50 44.50 0.00 100 0.04 1 6.43 44.50 20.60
505358 Integra Engg ST 1.00 40.95 41.75 41.75 39.05 39.25 -4.15 11357 4.50 54 64.34 59.50 26.10
538835 Intellect Ds A1 5.00 122.70 122.85 127.30 119.50 121.75 -0.77 152033 188.81 1913 -72.47 233.00 107.75
532326 Intense Tech B 2.00 123.95 123.00 123.00 119.00 121.00 -2.38 27450 33.06 125 20.40 248.70 49.25
511391 Inter Glob F XT 10.00 35.10 33.35 36.65 33.35 34.00 -3.13 602 0.21 6 14.78 41.25 11.45
505737 Inter.Combus XT 10.00 1025.85 1055.00 1066.00 974.60 1004.55 -2.08 5210 51.72 296 296.33 1139.80 235.05
500213 Inter.Travel XC 10.00 253.60 254.20 254.20 243.00 246.30 -2.88 11078 27.46 184 17.62 263.00 167.20
539448 InterGlobe A B 10.00 1245.90 1252.00 1253.05 1207.70 1241.25 -0.37 36380 447.95 1536 27.05 1264.95 790.00
526512 Interlink Pe XT 10.00 6.42 6.10 6.10 6.10 6.10 -4.98 100 0.01 1 -1.01 11.80 6.10
502330 Intl Paper B 10.00 301.40 298.00 301.00 295.50 297.00 -1.46 2434 7.24 73 37.74 376.00 272.00
539599 Intnl. Pumps XD 10.00 30.00 29.95 30.25 29.55 30.25 0.83 3578 1.07 38 73.78 37.00 12.50
533181 Intrasoft Tc B 10.00 365.35 358.00 397.70 353.25 385.80 5.60 15972 59.97 683 41.17 584.40 306.00
533506 Inventure Gr B 10.00 12.50 12.50 12.88 12.25 12.35 -1.20 4650 0.59 6 205.83 22.55 12.00
504786 Invest&Precs XD 10.00 271.70 265.05 268.00 258.00 260.15 -4.25 2278 5.97 40 30.68 285.00 143.15
524164 IOL Chem. B 10.00 52.20 52.15 52.75 51.00 51.60 -1.15 4898 2.55 107 68.80 155.95 51.00
500214 Ion Exchange XT 10.00 500.15 498.00 508.35 488.00 502.45 0.46 18043 90.25 674 16.04 547.70 254.00
523638 IP Rings XC 10.00 140.25 140.00 143.40 139.10 141.00 0.53 551 0.77 15 -123.68 199.62 82.46
524494 IPCA Lab. A1 2.00 467.35 468.00 486.00 466.10 473.55 1.33 80266 379.98 2226 31.74 656.00 435.00
538728 IPru Gr3-DPo B 10.00 11.00 12.06 12.06 12.06 12.06 9.64 30 0.00 1 -- 12.06 11.00
532947 IRB Infrast. A1 10.00 219.65 220.90 220.90 213.35 214.75 -2.23 139264 300.59 3351 10.55 272.39 177.50
540526 IRB InvIT Fn IF 1.00 98.36 99.00 99.00 97.01 97.01 -1.37 6635000 6566.18 25 881.91 105.00 95.90
531337 Iris Mediawo XT 5.00 17.95 18.25 18.25 17.80 17.90 -0.28 53600 9.65 18 -- 18.50 9.48
533033 ISGEC H.Engg B 10.00 6304.85 6350.00 6350.00 5877.00 6337.20 0.51 2371 148.39 704 24.76 6597.00 4300.00
540134 Ishaan Infra XT 10.00 9.00 9.10 9.17 9.10 9.17 1.89 845 0.08 3 305.67 28.45 8.60
531109 Ishan Dyes XD 10.00 53.00 51.05 53.00 51.00 52.20 -1.51 16086 8.30 35 10.50 66.93 24.13
524400 Ishita Drugs XT 10.00 20.50 19.50 19.50 19.50 19.50 -4.88 76 0.01 1 32.50 23.90 11.95
511609 ISL Consult. XD 10.00 19.95 19.60 19.90 19.60 19.80 -0.75 82500 16.35 32 86.09 35.30 16.00
532479 ISMT B 5.00 11.75 11.86 11.94 11.49 11.55 -1.70 49286 5.71 99 -0.59 16.35 7.15
508807 IST XC 10.00 999.10 1035.00 1035.00 1035.00 1035.00 3.59 1 0.01 1 71.68 1199.00 608.00
500875 ITC A1 1.00 310.70 310.60 312.50 308.65 310.85 0.05 358073 1111.70 2312 37.01 319.90 222.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509496 ITD Cementat B 1.00 174.40 175.50 175.50 170.95 172.90 -0.86 17603 30.39 339 66.50 193.35 118.10
532189 ITDC B 10.00 564.05 565.65 570.20 546.15 549.40 -2.60 9184 51.03 520 392.43 745.80 168.00
523610 ITI B 10.00 93.35 93.60 93.65 90.00 90.50 -3.05 177422 161.80 1378 14.25 117.90 26.10
522183 ITL Inds. XD 10.00 106.50 111.80 111.80 111.80 111.80 4.98 8982 10.04 34 9.87 111.80 37.65
507580 IVP B 10.00 158.00 159.05 162.90 158.50 159.70 1.08 4587 7.37 104 14.75 187.55 74.00
530773 IVRCL B 2.00 4.18 4.17 4.23 4.06 4.10 -1.91 171748 7.07 208 -2.48 6.80 3.77
522245 Iykot Hitech Z 5.00 7.61 7.60 7.60 7.60 7.60 -0.13 300 0.02 1 16.52 7.61 2.67
532341 IZMO B 10.00 56.10 57.00 57.00 54.10 54.35 -3.12 15811 8.66 128 13.29 65.40 40.10