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 16/08/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 417.35 417.15 420.05 412.20 419.15 0.43 568793 2368.86 10538 40.00 443.85 294.80
540716 ICICI Lom.GI A1 10.00 1145.90 1145.90 1172.80 1133.00 1165.40 1.70 32408 371.47 1047 49.51 1264.50 703.40
540133 ICICI Prud.L A1 10.00 385.00 385.00 390.00 376.85 389.25 1.10 75818 292.86 2385 33.82 410.65 277.95
541179 ICICI Sec A1 5.00 208.60 208.30 211.75 207.25 210.00 0.67 1572 3.30 182 14.37 342.00 188.00
537007 ICICINiftETF B 10.00 115.88 115.88 116.61 114.83 116.25 0.32 3069 3.55 118 -- 139.52 104.00
541809 ICICINiftETF B 1.00 25.91 26.24 26.24 26.02 26.02 0.42 2 0.00 2 -- 31.35 23.25
532835 ICRA B 10.00 2864.65 2800.05 2943.60 2800.05 2860.00 -0.16 18 0.52 9 27.88 3807.00 2623.35
531524 ICSA (I) T 2.00 1.87 1.95 1.96 1.78 1.96 4.81 15549 0.30 42 -0.08 1.97 0.68
500116 IDBI Bank A1 10.00 27.15 25.30 25.30 23.80 24.85 -8.47 1683962 417.02 3190 -1.16 65.80 23.80
533719 IDBI GoldETF E 100.00 3500.00 3442.20 3442.20 3442.20 3442.20 -1.65 9 0.31 1 -- 3500.00 2710.00
532659 IDFC A1 10.00 32.65 32.60 34.70 32.00 34.30 5.05 210950 70.75 543 9.30 53.45 31.75
539437 IDFC First B A1 10.00 44.25 44.00 46.05 43.50 45.75 3.39 1364653 615.69 2555 -7.97 56.90 32.70
507438 IFB Agro B 10.00 322.85 321.20 325.00 302.65 308.90 -4.32 288 0.91 50 11.68 714.00 266.20
505726 IFB Inds. B 10.00 636.55 641.50 648.00 632.00 644.45 1.24 492 3.15 75 37.95 1229.00 559.40
500106 IFCI A1 10.00 7.58 7.40 7.58 7.36 7.39 -2.51 156384 11.57 200 -11.03 17.65 6.85
540774 IFGL Refrac. B 10.00 158.25 151.00 153.95 151.00 153.85 -2.78 322 0.49 28 11.41 272.35 130.00
500199 IG Petro B 10.00 175.70 172.00 172.20 164.80 167.45 -4.70 690 1.16 49 6.04 515.54 164.80
517380 Igarashi Mot B 10.00 201.70 203.60 204.00 194.00 194.90 -3.37 1324 2.65 83 15.76 775.05 171.10
532636 IIFL Finance A1 2.00 113.20 120.50 120.50 110.90 112.45 -0.66 2725 3.06 391 4.46 350.20 98.85
532907 IL&FS Engg. Z 10.00 3.63 3.45 3.77 3.45 3.51 -3.31 1063 0.04 13 -0.51 27.46 3.45
511208 IL&FS Invt.M B 2.00 3.19 3.20 3.44 3.20 3.37 5.64 42865 1.44 47 -3.66 14.32 2.91
533177 IL&FS Transp Z 10.00 2.24 2.30 2.33 2.13 2.23 -0.45 5343 0.12 16 0.24 37.20 2.06
511628 IM+ Capitals X 10.00 16.85 16.05 16.05 16.05 16.05 -4.75 8 0.00 1 6.77 30.90 15.90
517571 IMP Powers B 10.00 24.50 23.30 23.30 23.30 23.30 -4.90 25 0.01 2 -3.65 79.85 20.80
531129 Inani Marble X 2.00 19.00 19.00 19.25 19.00 19.25 1.32 400 0.08 2 36.32 26.25 11.25
536709 IND Renewabl X 10.00 15.95 17.75 17.75 16.50 16.50 3.45 525 0.09 5 13.52 27.20 14.00
523465 Ind.Bank Hsg B 10.00 26.25 26.50 26.50 23.80 24.75 -5.71 873 0.22 22 165.00 42.85 21.75
511473 Ind.Bank Mer B 10.00 7.30 7.38 7.45 7.20 7.33 0.41 1212 0.09 21 16.66 14.00 6.71
524652 Ind.Swift B 2.00 3.77 4.00 4.00 3.63 3.69 -2.12 987 0.04 7 4.15 11.15 3.53
532305 Ind.Swift La B 10.00 34.80 34.70 36.00 34.50 35.80 2.87 48392 17.07 110 40.68 94.45 29.50
509162 Indag Rubber X 2.00 74.50 74.90 77.70 74.90 75.00 0.67 3980 3.00 23 18.61 148.35 66.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530005 India Cement A1 10.00 79.60 80.00 80.00 77.70 78.30 -1.63 348481 273.49 1885 20.13 128.20 74.85
535667 India Finsec XT 10.00 20.70 20.70 20.70 20.70 20.70 0.00 10 0.00 1 -103.50 58.50 13.85
531253 India Gelat. X 10.00 80.90 81.00 81.00 79.60 81.00 0.12 615 0.50 7 14.21 124.00 68.00
500201 India Glycol B 10.00 209.95 209.00 210.45 205.00 205.50 -2.12 6311 13.07 253 4.39 539.50 196.60
540565 India Grid T IF 100.00 88.00 87.90 88.00 87.90 87.90 -0.11 107163 94.29 13 18.20 93.00 80.85
530979 India Home L X 10.00 56.95 63.00 64.90 57.00 58.15 2.11 1706 1.00 37 32.13 97.45 55.00
590065 India MotorP B 10.00 808.15 817.00 817.00 801.00 807.15 -0.12 86 0.70 41 16.01 966.00 784.00
532240 India Nippon B 5.00 340.70 340.95 349.95 340.05 346.90 1.82 102 0.35 26 11.56 568.95 290.00
513361 India Steel X 1.00 0.69 0.66 0.66 0.63 0.64 -7.25 23828 0.15 23 -4.57 1.99 0.55
535789 Indiabulls H A1 2.00 551.30 521.80 562.20 498.00 551.10 -0.04 2353932 12324.66 45128 6.14 1309.95 425.40
533520 Indiabulls I A1 2.00 105.00 99.75 110.00 99.75 104.55 -0.43 41215 42.81 650 11.96 785.00 90.00
532832 Indiabulls R A1 2.00 80.05 79.00 81.55 76.20 80.15 0.12 806220 646.24 4458 13.61 159.10 63.05
532960 Indiabulls V B 2.00 206.25 203.40 208.30 197.90 204.30 -0.95 78954 160.54 2216 25.96 819.95 163.90
542726 IndiaMART In B 10.00 1133.10 1124.15 1170.00 1113.70 1151.20 1.60 935 10.77 180 165.16 1367.00 1102.75
514165 Indian Acryl X 10.00 11.64 11.90 11.90 11.35 11.50 -1.20 16577 1.92 50 8.46 15.80 6.75
532814 Indian Bank A1 10.00 183.30 183.55 185.65 178.20 183.90 0.33 27449 50.10 503 18.92 347.45 160.20
509692 Indian Card B 10.00 90.75 92.80 92.80 92.80 92.80 2.26 6 0.01 2 -2.37 159.20 82.10
540750 Indian Ene.E A1 1.00 146.75 149.00 149.00 143.00 143.10 -2.49 21424 31.32 116 26.35 178.00 133.85
500850 Indian Hotel A1 1.00 134.40 135.15 135.15 130.30 132.20 -1.64 29997 39.45 968 56.50 164.10 110.00
504741 Indian Hume B 2.00 261.00 262.20 264.60 262.00 262.00 0.38 385 1.01 29 14.06 370.00 220.25
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 351 0.00 2 19.00 0.20 0.19
533047 Indian Metal B 10.00 152.40 152.55 153.50 152.40 152.40 0.00 980 1.50 372 -58.39 346.00 146.05
530965 Indian Oil C A1 10.00 126.45 126.55 127.35 125.30 126.25 -0.16 240407 303.49 1575 8.47 170.40 105.65
532388 Indian Ov.Bk A1 10.00 10.20 10.12 10.26 10.07 10.14 -0.59 43045 4.37 104 -2.93 17.25 10.07
500319 Indian Sucro XT 10.00 12.28 12.78 12.89 12.50 12.50 1.79 10010 1.28 11 3.77 26.85 9.70
533329 Indian Terrn B 2.00 81.90 81.05 85.00 79.50 84.50 3.17 3520 2.89 67 12.71 158.50 66.10
523586 Indian Toner X 10.00 88.35 89.00 89.00 84.00 86.15 -2.49 2268 1.94 61 10.15 209.95 84.00
540954 Indian Wood X 2.00 54.90 51.40 54.50 51.00 52.20 -4.92 1880 0.99 29 30.00 95.65 51.00
501700 IndiaNivesh X 1.00 65.85 65.80 65.80 65.55 65.65 -0.30 18645 12.25 69 656.50 74.00 50.00
532745 Inditrade Ca X 10.00 35.80 33.00 35.40 32.25 32.85 -8.24 2440 0.82 34 5.17 71.80 23.15
524648 Indo Amines X 10.00 55.85 56.00 58.00 54.50 55.95 0.18 3966 2.21 54 20.42 146.00 49.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524342 Indo Borax X 10.00 374.10 391.95 391.95 365.05 385.80 3.13 357 1.36 22 7.28 809.00 341.00
532100 Indo City In XT 10.00 3.76 3.92 3.92 3.92 3.92 4.26 1 0.00 1 196.00 4.65 1.77
521016 Indo Count I B 2.00 46.30 46.50 46.50 43.10 44.05 -4.86 29734 13.24 280 13.60 83.25 30.00
504058 Indo Natl. B 10.00 450.45 451.00 451.00 442.00 443.10 -1.63 492 2.21 62 9.74 876.60 378.00
500207 Indo Rama Sy B 10.00 30.50 30.20 30.20 30.20 30.20 -0.98 1000 0.30 6 -2.90 40.95 15.65
541304 Indo Us Bio M 10.00 91.60 92.75 94.50 82.50 94.50 3.17 50000 45.54 20 88.32 122.50 40.88
532612 Indoco Remed B 2.00 155.30 155.25 155.25 151.70 151.95 -2.16 950 1.45 77 123.54 238.00 134.10
504092 Indokem X 10.00 5.90 5.80 5.90 5.80 5.90 0.00 307 0.02 4 -6.08 24.56 5.80
533257 Indosolar Z 10.00 0.54 0.54 0.54 0.52 0.52 -3.70 101000 0.53 28 -0.03 5.50 0.52
541336 Indostar Cap A1 10.00 280.45 282.10 288.00 275.00 277.20 -1.16 2161 6.00 218 9.97 490.00 275.00
532717 IndoTech Tra B 10.00 83.85 82.00 82.00 80.65 80.65 -3.82 2 0.00 2 -10.21 150.00 70.20
532894 Indowind Enr B 10.00 3.08 3.05 3.05 2.87 2.87 -6.82 2000 0.06 3 -3.19 7.25 2.85
532514 Indrapr.Gas A1 2.00 316.45 318.90 330.00 316.00 327.05 3.35 227100 738.16 5827 29.10 350.20 215.20
532150 Indraprast.M B 10.00 35.80 36.05 36.15 35.75 36.05 0.70 6725 2.43 64 10.86 52.00 35.00
526445 Indrayani Bi XT 10.00 5.00 5.00 5.00 5.00 5.00 0.00 12 0.00 1 -16.67 8.16 4.90
522165 Indsil Hydro X 10.00 27.10 27.00 28.40 26.80 28.00 3.32 11917 3.24 46 8.97 105.00 25.00
532001 Inducto Stl. X 10.00 15.80 15.50 15.50 15.01 15.01 -5.00 1699 0.26 9 6.79 17.60 11.88
501295 Indus.Inv.Tr B 10.00 59.70 62.50 62.50 59.00 59.00 -1.17 30 0.02 2 -3.02 103.95 51.35
532187 IndusInd Bnk A1 10.00 1400.45 1397.90 1444.85 1375.75 1438.25 2.70 130624 1851.21 5660 26.95 1999.00 1313.85
506222 INEOS Styrol B 10.00 390.00 385.05 395.00 379.05 388.40 -0.41 645 2.49 56 -34.04 838.00 365.00
539807 Infibeam Ave A1 1.00 43.15 43.00 43.25 42.35 43.05 -0.23 46757 20.05 198 32.37 242.80 27.65
532777 Info Edge A1 10.00 2171.90 2182.80 2198.90 2174.00 2188.80 0.78 3346 73.15 731 93.78 2432.00 1312.80
500209 Infosys A1 5.00 774.90 779.00 779.80 762.25 774.55 -0.05 226017 1745.68 8379 21.28 804.25 600.65
500210 Ingersoll R B 10.00 593.00 587.90 593.50 587.90 592.80 -0.03 323 1.91 19 23.61 671.00 492.25
523840 Inn.Tech.Pac X 1.00 12.30 12.30 14.76 12.30 14.08 14.47 6244 0.83 40 10.13 44.00 10.30
533315 Innovassynth X 10.00 6.50 6.05 6.05 6.05 6.05 -6.92 90 0.01 1 -24.20 11.00 5.31
532706 INOX Leisure A1 10.00 284.90 284.35 296.10 282.00 291.85 2.44 9198 26.83 594 24.30 382.60 189.65
539083 Inox Wind A1 10.00 43.55 46.00 46.00 41.10 41.95 -3.67 23366 10.10 340 -14.42 113.00 41.10
532851 Insecticides B 10.00 608.15 640.40 640.40 603.80 614.15 0.99 901 5.50 118 10.21 740.00 370.00
500211 Insilco X 10.00 14.00 14.30 14.40 14.01 14.02 0.14 1981 0.28 11 -22.25 25.00 12.95
532774 Inspirisys S B 10.00 46.60 44.00 46.95 44.00 46.45 -0.32 247 0.11 17 -1.70 90.00 35.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509709 Int.Conveyor X 1.00 24.00 24.80 24.80 24.80 24.80 3.33 900 0.22 1 -137.78 32.85 19.55
526871 Intec Cap. X 10.00 34.50 36.20 36.20 36.20 36.20 4.93 25 0.01 2 -1.20 36.35 29.00
505358 Integra Engg X 1.00 37.50 36.15 37.65 34.25 36.35 -3.07 17576 6.30 102 10.57 63.00 33.95
536868 Integra Tele XT 10.00 11.95 12.18 12.18 12.18 12.18 1.92 1 0.00 1 -101.50 54.05 9.44
538835 Intellect Ds A1 5.00 217.25 214.70 222.15 213.05 219.75 1.15 12293 26.72 441 31.80 292.00 151.10
532326 Intense Tech B 2.00 25.00 25.05 25.05 25.05 25.05 0.20 1000 0.25 1 8.05 65.50 22.55
530259 Inter St.Oil X 10.00 9.85 9.85 9.85 9.85 9.85 0.00 1 0.00 1 9.66 16.45 9.85
505737 Inter.Combus X 10.00 160.10 160.00 160.00 152.05 153.45 -4.15 152 0.23 21 22.77 368.80 135.10
500213 Inter.Travel X 10.00 74.25 79.60 79.60 73.30 76.75 3.37 115 0.09 19 69.14 190.00 66.25
539692 Interact.Fin XT 10.00 11.70 12.28 12.28 12.28 12.28 4.96 90 0.01 1 4.69 38.00 11.70
539448 InterGlobe A A1 10.00 1599.05 1588.00 1615.90 1575.30 1600.80 0.11 75462 1206.06 2879 46.33 1716.00 697.00
502330 Intl Paper B 10.00 437.55 438.00 441.90 438.00 441.50 0.90 2719 11.99 73 8.12 591.15 382.80
533506 Inventure Gr B 10.00 11.50 10.52 11.74 10.52 11.74 2.09 2014 0.21 4 195.67 15.95 10.50
504786 Invest&Precs X 10.00 138.00 147.90 147.90 127.30 142.55 3.30 5506 7.53 89 9.33 421.00 127.30
523844 Invicta Medi XT 10.00 4.20 4.20 4.20 4.20 4.20 0.00 500 0.02 1 38.18 5.60 3.90
524164 IOL Chem. B 10.00 190.40 190.00 190.95 186.00 186.85 -1.86 35670 67.00 1714 3.46 234.90 106.20
500214 Ion Exchange X 10.00 648.95 657.90 670.00 650.00 659.25 1.59 22072 146.63 528 13.60 794.00 335.00
523638 IP Rings X 10.00 61.95 61.95 62.20 59.45 61.80 -0.24 1173 0.72 16 10.16 168.00 54.00
524494 IPCA Lab. A1 2.00 937.45 931.50 947.95 930.00 939.50 0.22 3567 33.45 574 22.76 1042.00 590.10
542730 IPru BankETF B 10.00 275.25 280.75 280.75 279.06 279.93 1.70 643 1.80 4 -- 315.00 270.00
541313 IPru BSE500 B 10.00 145.79 145.40 145.40 145.40 145.40 -0.27 35 0.05 1 -- 161.00 136.49
533244 IPru Gold E 1.00 33.80 34.10 34.30 33.67 33.73 -0.21 1438 0.49 6 -- 34.47 26.50
541946 IPru Liquid B 1000.00 1000.00 1000.00 1000.00 1000.00 1000.00 0.00 830 8.30 2 -- 1010.00 999.50
539980 IPru MidSel B 10.00 59.15 59.50 59.50 58.96 58.96 -0.32 173 0.10 2 -- 76.00 55.00
537008 IPru Nifty10 B 10.00 117.62 118.96 118.96 118.96 118.96 1.14 24 0.03 3 -- 150.00 99.90
555555 IPru Sensex B 10.00 398.61 394.00 398.09 390.80 395.95 -0.67 1136 4.52 16 -- 506.00 351.00
540787 IpruBharat22 B 10.00 33.35 33.25 33.63 33.11 33.53 0.54 19637 6.56 328 -- 39.90 32.45
532947 IRB Infrast. A1 10.00 90.95 90.00 92.00 89.00 90.35 -0.66 44501 40.24 521 3.94 198.30 84.10
540526 IRB InvIT Fn IF 102.00 65.40 65.49 65.49 65.49 65.49 0.14 10000 6.55 2 20.28 77.65 63.85
541956 IRCON Intnl. B 10.00 354.60 352.20 354.75 349.00 353.25 -0.38 1774 6.24 72 8.07 470.00 338.00
533033 ISGEC H.Engg B 1.00 344.50 344.05 348.25 306.05 326.20 -5.31 4116 13.67 223 18.42 643.80 306.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540134 Ishaan Infra X 10.00 13.65 14.00 14.00 13.70 14.00 2.56 1800 0.25 23 38.89 30.00 10.30
531109 Ishan Dyes X 10.00 26.00 24.50 26.60 24.45 25.10 -3.46 1740 0.43 7 13.21 58.26 22.10
524400 Ishita Drugs X 10.00 17.10 17.80 17.80 17.80 17.80 4.09 5 0.00 1 13.69 21.80 11.40
532479 ISMT B 5.00 4.28 4.30 4.30 4.11 4.11 -3.97 11401 0.47 21 -0.28 9.80 4.10
508807 IST X 10.00 530.00 530.00 530.00 530.00 530.00 0.00 94 0.50 1 40.61 828.00 475.05
524622 iStreet Net. XT 4.00 2.06 2.06 2.06 2.06 2.06 0.00 25 0.00 1 -12.88 3.15 1.10
500875 ITC A1 1.00 248.85 248.85 253.40 247.40 252.90 1.63 265391 666.97 4428 24.22 322.70 244.20
509496 ITD Cementat B 1.00 71.60 70.75 73.70 70.55 72.10 0.70 200621 145.44 82 29.07 145.90 65.70
532189 ITDC B 10.00 168.95 167.85 188.00 167.85 184.00 8.91 9734 17.80 396 37.40 432.00 154.00
523610 ITI A1 10.00 71.35 70.50 76.50 69.65 75.20 5.40 129757 95.49 1742 235.00 119.80 69.40
522183 ITL Inds. X 10.00 113.20 110.00 112.90 98.15 102.55 -9.41 17711 17.81 101 5.17 200.00 98.15
530773 IVRCL T 2.00 0.48 0.48 0.48 0.46 0.46 -4.17 31897 0.15 31 -0.02 1.50 0.42
532341 IZMO B 10.00 28.30 26.90 29.25 26.90 28.90 2.12 3621 1.00 69 6.52 87.00 24.00