Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 home > research channels > markets > equity market

   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 29/05/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 326.75 323.05 334.20 320.00 332.10 1.64 3607234 11730.40 21787 22.48 552.40 269.00
540716 ICICI Lom.GI A1 10.00 1254.40 1255.00 1332.90 1255.00 1300.60 3.68 28986 375.94 4467 49.51 1439.90 805.60
540133 ICICI Prud.L A1 10.00 367.60 370.00 397.10 366.15 393.55 7.06 213858 819.62 7903 52.97 537.50 221.95
541179 ICICI Sec A1 5.00 377.80 377.55 384.00 375.50 380.95 0.83 10179 38.61 876 22.65 524.75 191.00
537007 ICICINiftETF B 10.00 99.59 100.08 100.87 98.88 100.59 1.00 4081 4.08 337 -- 139.52 80.90
542935 ICL Organic M 10.00 19.45 18.50 19.50 18.50 18.90 -2.83 24000 4.53 4 42.00 24.60 10.85
500116 IDBI Bank A1 10.00 20.05 20.70 20.80 19.75 20.30 1.25 637630 129.75 1164 -1.18 40.90 17.50
532659 IDFC A1 10.00 13.64 13.75 14.32 13.52 14.31 4.91 1203113 171.42 1174 -2.16 40.50 13.40
539437 IDFC First B A1 10.00 20.30 20.15 22.85 19.75 22.05 8.62 7012261 1542.82 56474 -3.73 48.00 17.75
507438 IFB Agro B 10.00 280.55 292.95 293.80 278.00 288.00 2.66 412 1.18 19 9.36 478.35 147.30
505726 IFB Inds. A1 10.00 386.90 384.05 393.40 366.00 372.05 -3.84 6833 26.17 659 28.93 827.00 232.05
500106 IFCI A1 10.00 4.08 4.05 4.88 4.00 4.73 15.93 2036129 94.91 18353 2.78 10.78 3.10
540774 IFGL Refrac. B 10.00 98.40 103.10 103.10 98.00 98.00 -0.41 226 0.22 12 7.61 218.05 64.10
517380 Igarashi Mot B 10.00 215.20 216.00 242.75 215.00 225.30 4.69 30201 70.17 2415 22.24 415.70 150.65
532636 IIFL Finance A1 2.00 63.95 63.60 64.95 62.30 62.80 -1.80 24658 15.52 471 4.74 212.80 61.00
542773 IIFL Secur. B 2.00 29.50 30.90 30.90 28.90 29.50 0.00 5757 1.69 59 4.03 62.65 19.10
542772 IIFL Wealth B 2.00 854.40 860.00 860.00 840.20 845.55 -1.04 287 2.43 34 52.36 1658.55 710.00
532907 IL&FS Engg. Z 10.00 2.25 2.26 2.26 2.22 2.23 -0.89 8600 0.19 9 -0.33 7.23 1.47
511208 IL&FS Invt.M B 2.00 2.19 2.20 2.32 2.15 2.25 2.74 17101 0.38 13 -9.00 5.72 1.60
533177 IL&FS Transp Z 10.00 0.95 0.95 0.98 0.92 0.98 3.16 7200 0.07 10 0.10 4.01 0.81
511628 IM+ Capitals X 10.00 20.45 21.45 21.45 21.45 21.45 4.89 10 0.00 1 3.31 27.60 15.40
539056 ImagicaaWorl B 10.00 3.45 3.50 3.60 3.35 3.60 4.35 14120 0.49 13 -0.08 7.87 1.82
517571 IMP Powers T 10.00 15.00 15.00 15.00 14.33 14.33 -4.47 200 0.03 2 -1.28 39.00 9.44
531129 Inani Marble X 2.00 6.19 6.19 6.19 6.02 6.02 -2.75 185 0.01 2 -10.56 19.50 5.23
517370 Incap XT 10.00 26.00 24.70 26.80 24.70 26.80 3.08 140 0.04 2 16.54 37.00 17.20
523465 Ind.Bank Hsg B 10.00 14.80 15.30 15.30 14.03 14.03 -5.20 205 0.03 4 73.84 35.90 12.45
511473 Ind.Bank Mer B 10.00 4.93 4.96 5.10 4.88 5.06 2.64 667 0.03 14 10.12 9.99 4.16
532305 Ind.Swift La B 10.00 24.95 24.65 25.75 24.65 25.50 2.20 277 0.07 18 -2.29 47.60 15.25
509162 Indag Rubber X 2.00 58.60 61.00 61.85 58.00 59.70 1.88 10279 6.15 185 11.59 109.00 45.90
530005 India Cement A1 10.00 129.35 128.85 132.00 123.80 125.55 -2.94 295342 380.22 3303 45.00 140.00 67.90
531253 India Gelat. X 10.00 94.00 92.50 94.95 91.00 93.85 -0.16 3201 2.96 43 10.30 124.00 67.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500201 India Glycol B 10.00 268.80 271.90 277.60 266.30 269.50 0.26 28912 78.79 1394 6.76 396.80 176.15
540565 India Grid T IF 100.00 100.65 101.50 102.00 101.50 101.55 0.89 13608 13.83 8 21.02 109.99 83.90
530979 India Home L X 10.00 33.25 34.80 34.80 32.00 33.45 0.60 1923 0.63 46 31.86 75.95 26.30
531343 India Infras X 10.00 2.79 2.66 2.66 2.66 2.66 -4.66 106 0.00 2 -4.16 4.26 2.66
590065 India MotorP B 10.00 491.30 461.00 503.00 461.00 491.80 0.10 215 1.06 55 12.36 714.00 374.40
532240 India Nippon B 5.00 242.10 243.00 275.00 242.75 260.50 7.60 3610 9.42 355 9.87 471.85 163.05
513361 India Steel X 1.00 0.30 0.30 0.31 0.29 0.30 0.00 113188 0.34 34 -1.03 1.05 0.20
535789 Indiabulls H A1 2.00 120.75 119.00 122.80 117.30 122.15 1.16 801117 965.44 7987 1.70 819.90 81.25
533520 Indiabulls I A1 2.00 33.75 35.30 35.30 32.10 32.15 -4.74 28224 9.18 206 -1.68 300.90 31.10
532832 Indiabulls R A1 2.00 43.05 44.30 44.30 41.10 42.55 -1.16 63274 26.83 620 16.06 151.00 36.85
532960 Indiabulls V B 2.00 73.30 76.75 76.75 69.65 71.00 -3.14 160773 117.50 1176 7.38 343.20 63.60
542726 IndiaMART In B 10.00 2358.20 2350.00 2537.95 2318.85 2478.65 5.11 4348 105.56 767 48.63 2862.00 952.00
514165 Indian Acryl X 10.00 6.96 7.09 7.40 6.85 7.29 4.74 68789 4.94 138 8.28 15.15 6.05
532814 Indian Bank A1 10.00 43.70 43.80 44.00 43.25 43.75 0.11 88491 38.71 504 5.26 292.35 41.70
509692 Indian Card B 10.00 81.55 88.40 88.45 88.40 88.45 8.46 2 0.00 2 -3.67 135.00 78.80
540750 Indian Ene.E A1 1.00 164.80 167.20 173.00 161.20 163.35 -0.88 26400 44.41 847 27.50 203.40 111.05
500850 Indian Hotel A1 1.00 73.80 72.30 76.00 72.30 75.55 2.37 100659 74.87 1176 22.69 164.10 62.10
504741 Indian Hume B 2.00 146.35 144.20 153.90 143.00 146.55 0.14 8695 12.98 600 9.22 334.40 101.00
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 4750 0.01 8 9.50 0.20 0.19
533047 Indian Metal B 10.00 147.30 140.00 144.95 140.00 144.95 -1.60 156 0.22 4 -3.99 244.00 92.00
530965 Indian Oil C A1 10.00 77.70 78.00 84.75 77.25 83.30 7.21 1652364 1338.40 6392 6.08 170.40 71.15
532388 Indian Ov.Bk A1 10.00 7.28 7.31 7.32 7.25 7.26 -0.27 51851 3.78 119 -1.12 12.90 6.17
500319 Indian Sucro X 10.00 17.05 16.45 18.65 16.45 17.10 0.29 2442 0.43 26 1.83 28.45 9.70
533329 Indian Terrn B 2.00 26.00 26.10 26.30 26.10 26.30 1.15 34 0.01 4 6.69 115.95 23.40
523586 Indian Toner X 10.00 61.90 60.75 66.30 60.50 64.15 3.63 3876 2.45 66 7.67 149.00 43.10
540954 Indian Wood X 2.00 25.30 26.00 26.50 25.15 26.25 3.75 5376 1.40 58 15.17 73.90 19.20
501700 IndiaNivesh X 1.00 24.90 24.85 25.30 24.60 25.10 0.80 4469 1.12 75 25.10 66.80 20.30
532745 Inditrade Ca X 10.00 18.65 19.55 19.55 19.25 19.55 4.83 8592 1.67 28 3.07 59.50 17.39
524648 Indo Amines X 10.00 43.00 43.00 45.15 42.65 45.15 5.00 4152 1.87 42 8.33 90.95 21.60
524342 Indo Borax X 10.00 185.45 183.50 189.00 183.00 183.75 -0.92 1860 3.43 65 4.15 453.00 147.00
521016 Indo Count I B 2.00 25.70 25.80 26.15 25.80 26.15 1.75 475 0.12 12 8.41 67.10 21.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504058 Indo Natl. B 10.00 454.50 453.00 453.00 450.00 450.45 -0.89 60 0.27 13 6.55 649.65 347.30
500207 Indo Rama Sy B 10.00 12.05 12.65 12.65 12.49 12.49 3.65 2220 0.28 13 -0.75 35.00 8.35
533676 Indo Thai Sc B 10.00 28.50 29.90 29.90 27.10 27.10 -4.91 14990 4.21 99 903.33 36.90 11.70
532612 Indoco Remed B 2.00 202.90 213.90 219.00 209.00 211.05 4.02 4481 9.55 337 65.34 285.00 133.10
504092 Indokem X 10.00 7.13 6.78 6.78 6.78 6.78 -4.91 500 0.03 1 -16.54 11.90 4.76
533257 Indosolar Z 10.00 0.68 0.65 0.71 0.65 0.71 4.41 93076 0.65 14 -0.04 1.85 0.33
541336 Indostar Cap A1 10.00 278.80 251.05 279.90 251.05 279.45 0.23 275 0.76 37 15.12 399.80 166.00
532717 IndoTech Tra B 10.00 72.00 78.80 79.20 74.40 78.25 8.68 6488 5.05 147 27.26 144.50 68.60
532894 Indowind Enr B 10.00 3.23 3.39 3.39 3.35 3.39 4.95 11450 0.39 20 -2.76 5.05 1.65
532514 Indrapr.Gas A1 2.00 470.75 473.20 494.35 458.00 472.00 0.27 209715 1009.57 5359 27.85 534.40 284.55
532150 Indraprast.M B 10.00 38.45 38.15 38.45 37.40 38.00 -1.17 20111 7.67 110 7.98 52.40 27.45
522165 Indsil Hydro X 10.00 6.54 6.80 6.80 6.30 6.59 0.76 11220 0.74 48 -1.22 61.00 6.30
501298 Indus.&Prud. X 10.00 780.00 797.00 802.40 797.00 802.40 2.87 417 3.33 17 10.17 1060.00 694.00
532187 IndusInd Bnk A1 10.00 386.80 385.00 399.90 373.65 393.30 1.68 1608794 6274.23 28925 6.12 1672.90 235.60
506222 INEOS Styrol B 10.00 575.00 594.90 594.90 594.90 594.90 3.46 50 0.30 2 -37.96 803.95 365.00
539807 Infibeam Ave A1 1.00 48.20 47.60 50.60 47.60 50.60 4.98 28148 14.15 236 21.81 61.25 26.55
541083 Inflame Appl M 10.00 72.95 61.65 69.00 61.65 69.00 -5.41 3000 1.98 3 89.61 168.00 58.00
532777 Info Edge A1 10.00 2573.55 2564.35 2771.10 2533.55 2691.45 4.58 23828 613.48 1371 -1145.30 3125.00 1580.00
500209 Infosys A1 5.00 707.25 697.00 700.70 680.40 691.35 -2.25 582952 4022.25 16534 17.75 847.40 511.10
500210 Ingersoll R B 10.00 626.30 634.90 634.90 630.00 630.65 0.69 282 1.78 25 24.22 729.00 576.05
523840 Inn.Tech.Pac X 1.00 7.88 8.25 8.25 8.00 8.00 1.52 20 0.00 2 12.70 25.45 7.21
541983 Innov.Ideals M 10.00 24.55 22.10 22.10 22.10 22.10 -9.98 4000 0.88 4 8.13 187.00 22.10
533315 Innovassynth X 10.00 4.58 4.79 4.79 4.79 4.79 4.59 227 0.01 2 -20.83 8.75 2.43
541353 Innovators F M 10.00 18.60 17.75 17.75 17.70 17.70 -4.84 3200 0.57 2 18.44 50.85 13.25
532706 INOX Leisure A1 10.00 208.80 207.75 212.00 203.00 205.85 -1.41 10948 22.81 846 14.58 510.80 158.20
539083 Inox Wind A1 10.00 25.90 25.85 26.50 25.75 26.35 1.74 4323 1.13 25 -4.16 73.40 16.00
532851 Insecticides B 10.00 394.85 408.30 408.30 392.30 392.95 -0.48 1963 7.81 136 6.62 714.55 207.00
500211 Insilco X 10.00 7.40 7.74 7.74 7.26 7.62 2.97 596 0.04 17 -6.46 17.85 5.85
509709 Int.Conveyor B 1.00 21.60 21.80 22.05 21.00 21.40 -0.93 4282 0.92 15 30.14 33.15 15.00
526871 Intec Cap. X 10.00 16.65 15.85 15.85 15.85 15.85 -4.80 40 0.01 1 -0.40 41.45 15.85
505358 Integra Engg X 1.00 20.40 20.85 22.30 19.70 22.00 7.84 13445 2.79 167 11.22 53.70 16.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
536868 Integra Tele XT 10.00 34.25 34.25 34.25 34.25 34.25 0.00 10 0.00 1 -142.71 42.50 9.44
538835 Intellect Ds A1 5.00 68.05 70.95 70.95 66.05 67.55 -0.73 3478 2.35 76 47.57 292.00 44.00
532326 Intense Tech B 2.00 16.30 16.70 16.70 16.00 16.05 -1.53 8504 1.38 14 6.83 40.30 9.95
511391 Inter Glob F X 10.00 6.99 7.20 7.20 7.20 7.20 3.00 15 0.00 1 1.88 7.20 2.40
505737 Inter.Combus X 10.00 101.00 105.00 105.00 94.95 95.30 -5.64 1551 1.49 39 -14.51 277.50 91.25
500213 Inter.Travel X 10.00 40.30 42.45 42.45 39.00 39.70 -1.49 1541 0.62 28 -10.21 128.80 35.60
539448 InterGlobe A A1 10.00 977.65 949.65 978.15 944.10 965.55 -1.24 80702 778.75 4248 30.14 1911.00 765.05
539149 Intg.Capitil X 1.00 1.31 1.37 1.37 1.37 1.37 4.58 101 0.00 2 -1.21 1.37 0.99
533506 Inventure Gr B 10.00 11.00 11.00 11.40 10.90 10.90 -0.91 220 0.02 4 181.67 15.95 8.50
504786 Invest&Precs X 10.00 135.40 133.70 136.00 126.10 130.10 -3.91 1632 2.13 30 325.25 263.00 120.00
523752 IO System X 10.00 1.62 1.55 1.55 1.55 1.55 -4.32 5 0.00 1 -2.58 1.71 1.55
524164 IOL Chem. B 10.00 368.75 381.10 389.50 378.15 380.85 3.28 107167 410.31 4331 5.81 409.80 147.35
500214 Ion Exchange B 10.00 632.45 636.00 636.00 620.00 621.50 -1.73 13072 81.81 755 9.03 1071.00 454.00
523638 IP Rings X 10.00 37.35 36.10 41.40 36.00 39.00 4.42 6249 2.41 50 12.62 109.90 29.30
524494 IPCA Lab. A1 2.00 1551.30 1557.15 1570.00 1469.40 1494.35 -3.67 18150 277.48 2021 30.51 1821.00 844.20
542730 IPru BankETF B 10.00 189.90 188.78 190.09 186.20 188.78 -0.59 727 1.37 41 -- 330.00 157.90
541313 IPru BSE500 B 10.00 125.81 125.94 126.08 124.36 124.77 -0.83 434 0.55 8 -- 175.00 100.10
533244 IPru Gold E 1.00 42.20 42.00 42.16 41.71 41.90 -0.71 4739 1.99 43 -- 49.51 28.55
541946 IPru Liquid B 1000.00 1000.00 1000.00 1000.00 1000.00 1000.00 0.00 2693 26.93 2 -- 1200.00 998.51
539980 IPru MidSel B 10.00 49.64 51.34 51.34 51.33 51.33 3.40 400 0.21 2 -- 75.00 40.00
537008 IPru Nifty10 B 10.00 101.35 103.77 105.38 103.77 105.00 3.60 105 0.11 4 -- 150.00 77.90
540612 Ipru NLV30 B 10.00 80.69 82.25 82.25 81.35 81.35 0.82 58 0.05 2 -- 110.77 65.50
555555 IPru Sensex B 10.00 345.00 344.00 347.00 344.00 345.90 0.26 104 0.36 15 -- 506.00 260.00
540469 IPru Value12 B 10.00 8.35 9.05 9.05 9.05 9.05 8.38 1 0.00 1 -- 12.10 8.10
540683 IPru Value16 B 10.00 8.55 8.54 8.63 8.15 8.59 0.47 7402 0.63 12 -- 8.63 7.35
542156 IPruBCSr5Cum B 10.00 8.75 8.39 8.39 8.39 8.39 -4.11 1 0.00 1 -- 11.17 6.55
540787 IpruBharat22 B 10.00 23.56 23.90 24.25 23.49 24.19 2.67 8794 2.11 178 -- 39.90 18.18
542758 IPruNPvtBank B 10.00 103.49 103.00 103.64 102.09 102.09 -1.35 213 0.22 18 -- 186.00 89.28
532947 IRB Infrast. A1 10.00 60.35 60.30 62.90 59.65 60.65 0.50 61938 38.14 702 2.75 132.50 46.00
540526 IRB InvIT Fn IF 102.00 33.50 33.99 34.99 33.45 33.45 -0.15 27500 9.36 10 10.36 67.00 25.01
541956 IRCON Intnl. A1 2.00 84.70 84.50 86.30 84.05 85.55 1.00 24284 20.71 505 8.56 119.75 58.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542830 IRCTC B 10.00 1381.40 1380.00 1422.50 1370.05 1409.90 2.06 75896 1067.75 6761 82.74 1995.00 625.00
533033 ISGEC H.Engg B 1.00 211.90 212.00 224.00 212.00 219.50 3.59 9465 20.76 224 9.40 515.50 205.05
540134 Ishaan Infra X 10.00 8.00 8.40 8.40 8.10 8.10 1.25 501 0.04 2 4.55 23.99 5.85
531109 Ishan Dyes X 10.00 22.00 22.00 22.85 21.05 22.00 0.00 1026 0.23 11 8.21 37.20 16.00
524400 Ishita Drugs X 10.00 14.96 14.96 14.96 14.96 14.96 0.00 290 0.04 1 9.29 20.00 10.41
532479 ISMT B 5.00 3.85 3.95 3.95 3.40 3.49 -9.35 76917 2.85 601 -0.21 7.39 2.00
508807 IST X 5.00 279.00 270.00 290.00 270.00 289.30 3.69 259 0.70 7 3.87 431.00 201.00
500875 ITC A1 1.00 190.55 190.80 198.00 189.30 197.45 3.62 1314698 2567.42 11738 16.20 291.45 134.95
509496 ITD Cementat A1 1.00 34.75 34.95 38.10 34.80 35.15 1.15 35383 12.92 608 45.06 118.80 26.00
532189 ITDC A1 10.00 160.50 161.00 161.00 153.00 155.45 -3.15 2267 3.55 129 42.94 419.30 104.95
523610 ITI A1 10.00 82.60 82.40 83.80 81.60 82.20 -0.48 28811 23.77 404 41.52 107.45 44.90
522183 ITL Inds. X 10.00 46.30 44.50 48.25 44.50 45.10 -2.59 75 0.03 5 3.45 184.90 35.30
507580 IVP B 10.00 34.45 34.45 34.45 34.45 34.45 0.00 25 0.01 1 -6.95 96.00 29.65
532341 IZMO B 10.00 15.25 14.99 14.99 14.50 14.57 -4.46 336 0.05 11 2.32 58.00 11.40