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 18/08/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 293.70 292.70 294.30 290.80 293.05 -0.22 563990 1652.23 5981 18.47 314.50 217.40
540133 ICICI Prud.L B 10.00 426.20 427.20 429.00 419.90 427.15 0.22 43581 185.52 1479 37.11 507.90 273.65
537007 ICICINiftETF B 10.00 101.48 101.15 101.23 100.20 100.70 -0.77 930 0.94 18 -- 103.70 80.35
532835 ICRA A1 10.00 3938.00 3903.00 3903.00 3851.00 3851.00 -2.21 9 0.35 7 49.01 4448.00 3520.05
531524 ICSA (I) B 2.00 2.75 2.62 2.69 2.61 2.69 -2.18 2245 0.06 10 -2.40 3.85 2.30
500116 IDBI Bank A1 10.00 53.80 54.00 54.95 53.50 54.30 0.93 464520 251.82 1437 -1.80 86.50 50.25
533719 IDBI GoldETF E 100.00 2700.00 2660.01 2660.01 2660.01 2660.01 -1.48 3 0.08 1 -- 2950.00 2500.55
532822 Idea Cellulr A1 10.00 89.40 89.00 92.00 88.00 90.25 0.95 866692 780.96 2411 -22.68 123.75 66.00
531328 Ideal Texbld XT 10.00 96.05 94.15 94.15 94.15 94.15 -1.98 1385 1.30 23 941.50 214.00 32.54
532659 IDFC A1 10.00 56.45 55.50 56.40 55.40 55.65 -1.42 2931129 1633.52 1330 10.87 71.20 50.20
539437 IDFC Bank A1 10.00 56.35 56.35 56.60 55.45 55.85 -0.89 567388 316.56 1651 15.91 83.45 52.70
531840 IEC Educat. XD 10.00 3.93 4.00 4.00 4.00 4.00 1.78 27 0.00 3 -20.00 5.00 2.39
507438 IFB Agro B 10.00 403.00 392.25 395.30 392.25 395.30 -1.91 64 0.25 6 12.59 496.90 327.20
505726 IFB Inds. B 10.00 660.60 653.65 690.00 630.00 678.95 2.78 114938 761.02 95 63.33 791.00 358.40
500106 IFCI A1 10.00 23.05 22.85 23.30 22.55 23.00 -0.22 496924 114.58 2104 -6.12 33.40 20.60
532133 IFGL Refract B 10.00 241.70 240.10 241.50 239.00 240.80 -0.37 195 0.47 7 15.98 268.70 117.50
500199 IG Petro B 10.00 445.70 441.05 444.00 434.80 442.30 -0.76 9596 42.25 158 12.32 524.00 156.25
517380 Igarashi Mot B 10.00 1006.95 1005.80 1005.80 990.00 992.60 -1.43 1449 14.40 93 41.76 1125.00 650.00
532636 IIFL Holding A1 2.00 596.05 596.50 596.50 580.00 587.70 -1.40 9812 57.63 532 25.03 629.00 229.00
532907 IL&FS Engg. B 10.00 42.80 42.90 42.90 41.55 41.75 -2.45 7084 2.97 66 231.94 66.00 36.80
511208 IL&FS Invt.M B 2.00 15.25 15.20 15.50 15.05 15.40 0.98 50511 7.72 113 61.60 18.45 13.00
533177 IL&FS Transp A1 10.00 79.75 79.00 80.30 77.75 78.10 -2.07 63734 50.20 722 8.25 124.80 65.85
511628 IM+ Capitals XD 10.00 65.65 62.50 65.05 62.40 62.40 -4.95 1555 0.97 12 14.96 67.90 30.55
517571 IMP Powers B 10.00 85.35 87.50 87.50 85.90 85.90 0.64 242 0.21 5 21.00 118.80 73.40
531129 Inani Marble XD 2.00 24.75 24.10 25.20 24.05 24.65 -0.40 1917 0.47 21 30.06 61.00 21.80
531672 Inani Secur. XD 10.00 10.34 10.85 10.85 10.85 10.85 4.93 100 0.01 4 4.68 10.85 5.88
517370 Incap XT 10.00 59.00 60.95 61.00 57.00 61.00 3.39 10970 6.57 37 10.72 61.00 24.05
511473 Ind.Bank Mer B 10.00 16.25 16.25 16.25 15.95 16.05 -1.23 2350 0.38 14 13.16 22.10 8.80
524652 Ind.Swift B 2.00 8.55 8.25 8.44 8.13 8.16 -4.56 18650 1.53 24 -0.12 11.85 3.90
532305 Ind.Swift La B 10.00 34.40 35.00 35.05 33.50 34.10 -0.87 7998 2.73 43 -3.70 47.90 31.00
509162 Indag Rubber XC 2.00 181.70 184.90 184.90 178.00 179.30 -1.32 6894 12.41 56 26.48 235.00 158.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511355 India Cem.Ca XD 10.00 3.95 4.10 4.14 4.10 4.13 4.56 1000 0.04 4 17.21 5.07 2.74
530005 India Cement A1 10.00 184.70 184.80 184.80 179.80 182.90 -0.97 543514 991.63 9808 35.58 226.00 104.65
535667 India Finsec SS 10.00 15.70 15.70 15.70 15.70 15.70 0.00 10000 1.57 1 21.51 19.14 7.70
531253 India Gelat. XD 10.00 107.55 103.25 111.95 103.25 104.75 -2.60 1285 1.36 20 34.46 157.75 58.00
500201 India Glycol B 10.00 169.80 167.15 168.00 164.75 165.25 -2.68 23355 38.79 620 11.37 211.00 94.80
540152 India GreenR M 10.00 39.15 32.00 39.15 32.00 32.45 -17.11 64000 20.77 9 18.13 44.70 25.75
540565 India Grid T IF 100.00 96.60 96.51 96.65 96.51 96.60 0.00 20412 19.72 4 -8.67 100.00 90.51
530979 India Home L ST 10.00 105.20 108.00 110.45 108.00 110.45 4.99 6376 7.02 28 133.07 160.00 38.00
590065 India MotorP B 10.00 805.00 800.00 800.00 800.00 800.00 -0.62 176 1.41 2 24.83 950.00 720.00
532240 India Nippon B 10.00 794.25 789.80 835.00 785.00 791.35 -0.37 5858 46.50 343 22.62 835.00 386.15
513361 India Steel XC 1.00 3.03 3.00 3.09 2.90 3.00 -0.99 168268 5.09 405 15.00 5.70 2.20
535789 Indiabulls H A1 2.00 1198.95 1196.10 1213.15 1185.95 1201.30 0.20 38536 462.25 1474 16.64 1230.85 616.05
532832 Indiabulls R A1 2.00 236.90 235.10 236.35 226.50 229.95 -2.93 1059334 2450.08 6453 26.43 269.50 57.05
532960 Indiabulls V B 2.00 203.10 194.00 202.90 194.00 201.30 -0.89 423771 849.18 3150 67.32 215.20 18.50
514165 Indian Acryl XC 10.00 15.00 15.10 15.10 14.80 14.95 -0.33 164880 24.65 117 22.31 24.80 13.50
532814 Indian Bank A1 10.00 304.00 299.50 308.80 298.25 303.45 -0.18 84585 257.38 1131 9.91 364.80 190.30
509692 Indian Card B 10.00 184.45 177.05 184.70 177.00 181.70 -1.49 432 0.78 12 -13.85 268.90 175.10
500850 Indian Hotel A1 1.00 126.30 125.80 127.55 123.65 123.95 -1.86 36800 46.48 509 151.16 145.65 88.80
504741 Indian Hume B 2.00 535.10 529.25 532.50 514.00 522.30 -2.39 2814 14.79 152 25.62 570.00 288.00
533047 Indian Metal B 10.00 491.00 485.05 490.20 475.00 480.70 -2.10 14795 71.20 606 3.41 823.00 156.00
530965 Indian Oil C A1 10.00 425.45 425.50 436.00 424.40 426.80 0.32 1001811 4306.03 11028 13.47 450.65 269.57
532388 Indian Ov.Bk A1 10.00 22.90 22.75 22.80 22.50 22.70 -0.87 42747 9.67 280 -2.26 32.25 21.10
500319 Indian Sucro XT 10.00 34.80 36.35 36.40 33.90 33.90 -2.59 1982 0.68 14 1.92 40.00 16.39
533329 Indian Terrn B 2.00 199.05 203.50 203.50 196.00 199.05 0.00 1315 2.61 55 27.38 218.00 125.00
523586 Indian Toner XC 10.00 281.00 284.00 284.00 275.05 276.55 -1.58 5212 14.55 86 16.42 335.00 117.05
532745 Inditrade Ca XT 10.00 80.65 81.00 83.50 78.10 80.55 -0.12 50354 40.66 142 40.28 87.45 32.00
524648 Indo Amines XC 10.00 78.00 77.20 78.50 76.40 76.75 -1.60 2044 1.57 25 26.93 108.50 44.25
524342 Indo Borax XD 10.00 281.60 283.00 287.80 275.00 285.25 1.30 28939 79.85 27 11.96 343.60 211.50
521016 Indo Count I A1 2.00 115.80 117.00 117.10 112.65 114.60 -1.04 122679 141.05 1252 11.32 209.90 107.35
504058 Indo Natl. B 10.00 840.60 840.00 855.00 840.00 846.80 0.74 880 7.44 60 21.21 1193.80 821.00
500207 Indo Rama Sy B 10.00 27.75 27.05 27.75 27.05 27.55 -0.72 12108 3.33 60 -5.04 42.60 27.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533676 Indo Thai Sc B 10.00 33.95 34.00 34.00 32.20 32.75 -3.53 6260 2.06 21 8.42 52.00 17.10
539433 Indo-Global XT 10.00 20.30 20.30 20.30 20.00 20.00 -1.48 5170 1.04 9 66.67 21.90 13.12
532612 Indoco Remed B 2.00 195.80 191.90 196.85 186.70 193.70 -1.07 6961 13.23 231 49.67 360.35 179.00
504092 Indokem XD 10.00 30.30 28.60 29.35 28.00 28.55 -5.78 25147 7.20 85 5.12 42.00 6.25
533257 Indosolar T 10.00 6.09 6.02 6.20 5.79 6.06 -0.49 139995 8.40 163 -5.46 12.05 5.72
532717 IndoTech Tra B 10.00 191.60 188.05 194.00 186.00 193.40 0.94 1463 2.78 70 -12.62 270.00 177.25
532894 Indowind Enr T 10.00 5.54 5.50 5.70 5.31 5.45 -1.62 95227 5.36 56 30.28 6.65 3.80
532514 Indrapr.Gas A1 10.00 1278.55 1263.65 1288.95 1263.65 1279.75 0.09 53618 688.06 558 30.66 1350.00 687.00
532150 Indraprast.M B 10.00 53.35 53.25 53.30 52.60 52.80 -1.03 13267 7.02 111 20.79 64.30 45.00
522165 Indsil Hydro XT 10.00 74.00 70.65 77.70 70.65 76.55 3.45 5201 3.97 37 51.38 98.40 30.35
501298 Indus.&Prud. XC 10.00 1249.00 1290.00 1290.00 1211.00 1215.70 -2.67 853 10.53 42 30.44 1499.00 960.00
531841 IndusFinCorp XD 10.00 15.45 16.35 16.35 16.35 16.35 5.83 2 0.00 2 -204.38 23.15 8.56
532187 IndusInd Bnk A1 10.00 1626.30 1630.00 1630.00 1596.20 1619.30 -0.43 27932 451.02 760 31.86 1680.00 1037.85
506222 INEOS Styrol B 10.00 870.20 862.00 882.00 853.00 879.65 1.09 1227 10.66 85 27.12 1138.90 550.00
539807 Infibeam Inc A1 10.00 1414.45 1416.55 1425.95 1363.00 1416.45 0.14 129482 1817.63 2198 142.50 1504.00 770.00
533154 Infinite Com B 10.00 208.50 206.85 208.30 205.20 208.05 -0.22 1144 2.36 14 5.82 277.00 198.20
532777 Info Edge A1 10.00 956.50 954.35 954.35 930.05 951.20 -0.55 1424 13.51 157 51.47 1126.70 752.00
500209 Infosys A1 5.00 1021.15 1021.50 1021.50 884.40 923.10 -9.60 8157426 75353.77 156020 14.72 1080.70 884.40
500210 Ingersoll R B 10.00 811.00 815.50 815.50 790.95 810.55 -0.06 635 5.12 63 34.10 940.00 645.00
523840 Inn.Tech.Pac XC 1.00 86.70 87.50 87.50 81.00 83.35 -3.86 18315 15.31 109 20.04 109.75 30.50
533315 Innovassynth XT 10.00 10.00 9.53 9.53 9.50 9.50 -5.00 5828 0.55 10 -67.86 17.20 6.11
532706 INOX Leisure B 10.00 245.35 242.05 243.45 231.85 237.20 -3.32 27696 65.07 667 60.66 305.85 193.00
539083 Inox Wind B 10.00 107.65 107.00 129.15 104.90 129.05 19.88 725440 875.89 6050 11.34 231.00 104.90
532851 Insecticides B 10.00 790.20 787.30 790.30 771.10 778.70 -1.46 12764 100.28 386 22.83 817.20 437.45
500211 Insilco XT 10.00 24.00 23.05 25.00 23.05 24.10 0.42 11365 2.81 41 150.63 33.65 20.70
509709 Int.Conveyor XC 1.00 21.70 21.10 21.80 19.55 20.95 -3.46 3238 0.67 18 -110.26 29.90 14.75
505358 Integra Engg ST 1.00 41.75 40.00 41.90 40.00 40.80 -2.28 24480 9.81 31 74.18 59.50 26.10
535958 Integra Garm T 3.00 3.71 3.88 3.88 3.88 3.88 4.58 1000 0.04 2 -7.32 5.30 2.02
538835 Intellect Ds A1 5.00 111.85 111.35 112.70 107.60 111.50 -0.31 64487 71.07 930 -81.39 196.74 96.50
532326 Intense Tech B 2.00 84.15 85.50 93.35 82.15 86.85 3.21 61855 54.79 894 14.65 248.70 53.10
530259 Inter St.Oil XT 10.00 14.50 14.60 14.60 14.60 14.60 0.69 505 0.07 2 9.48 17.73 5.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505737 Inter.Combus XT 10.00 721.25 712.00 744.90 712.00 737.55 2.26 3044 21.99 58 217.57 1139.80 268.00
500213 Inter.Travel XC 10.00 227.05 226.00 228.50 224.05 226.05 -0.44 5193 11.73 90 14.78 264.20 179.50
539448 InterGlobe A A1 10.00 1310.50 1276.50 1292.40 1247.50 1270.30 -3.07 69904 885.86 2924 24.46 1346.35 806.50
539149 Intg.Capitil XD 1.00 3.52 3.35 3.35 3.35 3.35 -4.83 75 0.00 2 7.61 4.10 1.30
502330 Intl Paper B 10.00 296.85 298.00 298.00 289.50 294.25 -0.88 3083 9.04 288 29.40 376.00 272.00
533181 Intrasoft Tc B 10.00 412.60 419.75 440.90 413.00 434.60 5.33 2723 11.70 245 43.37 584.40 306.00
533506 Inventure Gr B 10.00 11.82 11.75 12.09 11.60 12.00 1.52 82900 9.90 182 200.00 21.70 10.50
504786 Invest&Precs XD 10.00 312.10 305.15 309.00 300.00 303.75 -2.68 2343 7.14 41 35.82 345.00 147.00
524164 IOL Chem. B 10.00 62.10 63.00 64.70 50.15 63.05 1.53 30638 18.70 258 84.07 155.95 48.35
500214 Ion Exchange XT 10.00 545.75 545.75 569.00 540.00 548.65 0.53 2539 13.94 81 17.31 638.00 254.00
523638 IP Rings XC 10.00 137.10 135.50 138.85 135.00 137.45 0.26 3003 4.10 17 -108.23 199.62 115.93
524494 IPCA Lab. A1 2.00 417.30 414.05 426.00 407.20 412.70 -1.10 34862 145.06 821 43.21 656.00 400.00
536618 IPruCPOF4D60 B 10.00 14.01 14.00 14.00 14.00 14.00 -0.07 90000 12.60 18 -- 15.10 10.80
532947 IRB Infrast. A1 10.00 211.45 208.65 213.60 207.85 213.05 0.76 92941 195.98 932 9.71 272.39 177.50
540526 IRB InvIT Fn IF 1.00 96.25 96.40 96.40 96.02 96.03 -0.23 40000 38.43 8 873.00 105.00 92.76
533033 ISGEC H.Engg B 10.00 5817.70 5800.10 5999.00 5800.00 5812.65 -0.09 2505 147.67 506 25.80 6600.00 4300.00
540134 Ishaan Infra XT 10.00 8.70 9.00 9.13 9.00 9.13 4.94 1002 0.09 7 14.49 28.45 7.70
531109 Ishan Dyes XD 10.00 49.00 57.00 57.00 49.10 49.10 0.20 1831 0.93 9 9.88 66.93 37.33
524400 Ishita Drugs XT 10.00 18.95 18.05 19.80 18.05 19.70 3.96 38 0.01 4 29.40 23.90 11.95
511609 ISL Consult. XD 10.00 19.15 19.20 19.55 19.20 19.20 0.26 21300 4.13 8 58.18 35.30 17.39
532479 ISMT B 5.00 10.84 10.78 10.88 10.60 10.75 -0.83 17909 1.92 43 -0.55 16.35 7.15
508807 IST XC 10.00 967.00 902.00 966.90 875.00 899.60 -6.97 100 0.90 17 62.30 1199.00 608.00
500875 ITC A1 1.00 279.45 280.75 284.00 277.20 281.80 0.84 812665 2280.16 7698 33.08 353.20 222.05
509496 ITD Cementat B 1.00 162.15 158.80 165.85 158.05 162.35 0.12 43103 69.42 918 45.10 193.35 126.20
532189 ITDC B 10.00 525.65 516.50 532.35 504.80 512.00 -2.60 9722 50.52 760 201.57 745.80 168.00
523610 ITI B 10.00 87.60 86.45 87.90 83.90 85.80 -2.05 244193 211.16 1538 13.51 117.90 26.20
522183 ITL Inds. XD 10.00 124.00 126.45 126.85 122.20 123.00 -0.81 1310 1.61 14 10.17 150.70 43.10
507580 IVP B 10.00 152.75 148.80 156.90 148.80 155.70 1.93 1110 1.70 24 15.34 187.55 109.10
530773 IVRCL B 2.00 5.24 5.14 5.30 5.06 5.09 -2.86 82352 4.23 149 -1.80 7.42 3.77
532341 IZMO B 10.00 51.90 51.10 51.80 50.70 51.35 -1.06 3701 1.90 32 11.21 62.60 40.10