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 13/12/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 535.05 536.50 542.60 535.75 537.40 0.44 554166 2988.60 7592 51.92 542.60 336.25
540716 ICICI Lom.GI A1 10.00 1337.35 1343.00 1365.40 1343.00 1349.00 0.87 21340 288.49 726 56.51 1400.00 809.60
540133 ICICI Prud.L A1 10.00 494.55 495.00 499.00 493.75 495.40 0.17 22457 111.59 660 43.04 537.50 277.95
541179 ICICI Sec A1 5.00 355.20 357.15 357.15 352.00 354.90 -0.08 6501 23.02 563 24.24 364.60 188.00
537007 ICICINiftETF B 10.00 126.05 125.00 127.57 125.00 127.11 0.84 1427 1.81 134 -- 139.52 109.00
541809 ICICINiftETF B 1.00 27.51 28.00 28.32 28.00 28.10 2.14 62 0.02 9 -- 30.65 23.25
532835 ICRA B 10.00 2779.95 2750.00 2773.65 2750.00 2773.65 -0.23 22 0.61 8 29.27 3350.00 2542.20
500116 IDBI Bank A1 10.00 36.90 40.10 40.60 38.20 38.50 4.34 1155453 450.65 3315 -2.44 65.80 23.55
532659 IDFC A1 10.00 32.95 33.35 34.15 33.25 33.95 3.03 106317 35.96 277 9.20 48.05 30.80
539437 IDFC First B A1 10.00 43.15 43.50 43.75 43.10 43.65 1.16 405935 176.72 1150 -6.84 56.90 36.15
540154 IDFC Sensex B 10.00 385.00 400.00 400.00 400.00 400.00 3.90 1 0.00 1 -- 459.66 324.00
507438 IFB Agro B 10.00 381.15 377.60 396.90 377.60 381.90 0.20 3499 13.59 271 12.92 705.00 241.05
505726 IFB Inds. B 10.00 626.80 626.80 627.50 594.00 598.05 -4.59 5004 30.22 512 43.43 999.00 559.40
500106 IFCI A1 10.00 6.50 6.56 6.68 6.56 6.63 2.00 314953 20.84 286 -12.75 15.35 6.00
540774 IFGL Refrac. B 10.00 139.70 133.70 133.70 133.70 133.70 -4.29 35 0.05 1 10.17 262.00 125.00
500199 IG Petro B 10.00 127.05 130.05 130.75 127.00 128.00 0.75 657 0.85 51 8.16 438.60 125.00
517380 Igarashi Mot B 10.00 222.35 223.10 242.90 223.00 240.30 8.07 7036 16.56 947 26.79 602.00 171.10
532636 IIFL Finance A1 2.00 149.35 149.55 154.65 148.20 151.70 1.57 33044 50.17 1573 7.12 239.48 98.85
542773 IIFL Secur. B 2.00 32.65 33.00 34.25 32.10 34.25 4.90 18056 6.13 72 -- 47.70 19.10
542772 IIFL Wealth B 2.00 1161.40 1177.10 1177.10 1120.00 1130.00 -2.70 340 3.86 68 66.16 1531.50 1077.00
532907 IL&FS Engg. Z 10.00 1.92 1.85 2.00 1.85 2.00 4.17 26550 0.53 5 -0.29 19.85 1.85
511208 IL&FS Invt.M B 2.00 3.50 3.40 3.45 3.35 3.45 -1.43 5784 0.20 16 -9.86 8.91 2.90
533177 IL&FS Transp Z 10.00 2.00 2.10 2.10 1.90 1.97 -1.50 2750 0.06 19 0.21 16.05 1.48
511628 IM+ Capitals X 10.00 16.80 17.60 17.60 17.10 17.15 2.08 150 0.03 8 6.06 27.90 15.40
513295 IMEC Service X 10.00 1.87 1.78 1.78 1.78 1.78 -4.81 100 0.00 1 -25.43 2.20 1.63
517571 IMP Powers T 10.00 19.30 20.25 20.25 20.25 20.25 4.92 45 0.01 1 -4.43 51.45 15.15
531129 Inani Marble X 2.00 13.55 13.99 13.99 13.75 13.75 1.48 500 0.07 2 -687.50 26.25 12.78
517370 Incap XT 10.00 24.00 25.20 25.20 25.20 25.20 5.00 295 0.07 2 24.95 45.00 17.20
536709 IND Renewabl X 10.00 8.10 7.85 8.70 7.85 8.45 4.32 27221 2.31 40 5.56 27.20 6.91
517077 IND-AGIV Com XT 10.00 34.00 32.30 32.30 32.30 32.30 -5.00 53 0.02 1 2.32 56.05 32.30
523465 Ind.Bank Hsg B 10.00 26.50 24.15 26.00 23.25 23.55 -11.13 4869 1.18 46 130.83 42.85 20.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511473 Ind.Bank Mer B 10.00 6.72 6.61 6.88 6.61 6.74 0.30 1455 0.10 20 16.44 11.00 6.31
532305 Ind.Swift La B 10.00 24.30 24.40 25.00 24.40 24.75 1.85 8209 2.02 28 -8.17 53.00 23.30
509162 Indag Rubber X 2.00 68.95 67.90 71.00 67.70 68.80 -0.22 774 0.53 11 15.93 128.00 66.05
511355 India Cem.Ca X 10.00 2.64 2.77 2.77 2.77 2.77 4.92 200 0.01 3 30.78 3.30 2.10
530005 India Cement A1 10.00 71.80 72.35 74.25 72.30 73.30 2.09 564385 413.95 1636 17.75 116.90 67.90
531253 India Gelat. X 10.00 88.55 91.95 91.95 85.30 90.20 1.86 2325 2.11 32 13.23 124.00 67.20
500201 India Glycol B 10.00 206.50 214.50 220.60 213.60 215.05 4.14 34047 73.78 825 6.58 346.90 178.95
540565 India Grid T IF 100.00 96.31 96.45 96.55 96.30 96.55 0.25 35721 34.45 14 19.99 98.00 80.85
530979 India Home L X 10.00 60.25 61.00 63.85 59.60 62.90 4.40 1588 0.98 73 51.14 84.00 39.00
531343 India Infras X 10.00 4.20 4.07 4.07 4.07 4.07 -3.10 50 0.00 2 -9.47 4.28 4.07
590065 India MotorP B 10.00 562.50 560.05 562.00 556.45 561.35 -0.20 109 0.61 25 14.68 714.00 522.66
532240 India Nippon B 5.00 296.35 300.00 301.00 297.00 299.30 1.00 215 0.64 36 10.10 481.55 290.00
513361 India Steel X 1.00 0.52 0.50 0.50 0.50 0.50 -3.85 224122 1.12 24 -3.57 1.60 0.36
535789 Indiabulls H A1 2.00 291.55 292.05 315.60 292.05 309.30 6.09 5412572 16576.86 59343 3.78 919.00 165.95
533520 Indiabulls I A1 2.00 79.75 80.90 83.70 77.10 79.30 -0.56 44344 36.24 640 -5.40 404.60 52.60
532832 Indiabulls R A1 2.00 59.20 59.40 62.20 58.85 61.10 3.21 367969 224.79 2122 5.64 151.00 38.00
532960 Indiabulls V B 2.00 158.80 160.00 166.70 158.00 166.65 4.94 99663 165.36 1265 21.84 419.05 78.10
542726 IndiaMART In B 10.00 2086.70 2094.00 2132.70 2094.00 2110.60 1.15 983 20.79 231 304.56 2310.00 952.00
514165 Indian Acryl X 10.00 8.39 9.75 9.75 8.53 8.75 4.29 30792 2.67 115 7.42 15.45 6.75
532814 Indian Bank A1 10.00 117.75 118.60 120.90 117.15 118.15 0.34 83912 99.91 2299 8.46 292.35 105.10
509692 Indian Card B 10.00 103.90 101.80 107.00 101.55 103.25 -0.63 169 0.18 7 -3.64 159.20 82.10
540750 Indian Ene.E A1 1.00 140.30 140.00 142.00 138.65 140.80 0.36 9818 13.75 365 24.96 172.95 112.00
500850 Indian Hotel A1 1.00 143.45 144.20 147.80 144.00 146.65 2.23 36498 53.14 514 49.21 164.10 121.15
504741 Indian Hume B 2.00 196.15 201.00 204.75 199.65 203.00 3.49 721 1.46 184 13.16 370.00 193.05
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 1011 0.00 3 9.50 0.20 0.19
533047 Indian Metal B 10.00 176.55 177.70 179.00 174.85 176.40 -0.08 3700 6.54 397 -7.73 279.14 136.00
530965 Indian Oil C A1 10.00 128.15 128.00 129.65 127.65 128.20 0.04 228461 293.48 2577 10.80 170.40 116.10
532388 Indian Ov.Bk A1 10.00 10.05 10.34 10.37 10.19 10.24 1.89 64344 6.59 137 -1.90 15.80 8.75
500319 Indian Sucro XT 10.00 15.90 16.65 16.65 15.20 16.60 4.40 3039 0.50 12 3.13 22.70 9.70
533329 Indian Terrn B 2.00 60.75 63.00 65.00 60.70 60.75 0.00 889 0.55 53 10.71 155.00 58.50
523586 Indian Toner X 10.00 92.95 93.50 94.00 89.10 89.25 -3.98 2195 1.98 44 10.51 156.00 80.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540954 Indian Wood X 2.00 39.10 39.35 40.00 39.05 39.10 0.00 12799 5.05 28 22.47 95.65 35.60
501700 IndiaNivesh X 1.00 44.00 43.90 44.40 43.70 43.75 -0.57 53238 23.38 147 84.13 74.00 43.50
532745 Inditrade Ca X 10.00 36.00 39.80 39.80 36.25 38.00 5.56 6227 2.37 25 5.97 50.80 23.15
524648 Indo Amines X 10.00 50.40 50.00 52.30 50.00 50.00 -0.79 1811 0.91 35 18.25 112.90 47.25
524342 Indo Borax X 10.00 322.80 319.00 329.95 316.25 323.45 0.20 403 1.29 25 7.30 577.40 316.25
532100 Indo City In X 10.00 2.24 2.14 2.14 2.14 2.14 -4.46 500 0.01 1 13.38 4.65 2.14
521016 Indo Count I B 2.00 48.35 48.90 49.95 48.50 48.75 0.83 3633 1.78 72 18.82 69.30 30.00
526887 Indo Credit XT 10.00 0.55 0.55 0.55 0.55 0.55 0.00 699 0.00 2 -5.50 0.66 0.55
504058 Indo Natl. B 10.00 467.50 470.00 485.00 470.00 476.75 1.98 170 0.80 53 9.32 745.45 378.00
531565 Indo Paci.Pr Z 1.00 0.91 0.91 0.91 0.91 0.91 0.00 3 0.00 1 -9.10 1.13 0.91
500207 Indo Rama Sy B 10.00 28.80 28.60 28.95 28.60 28.85 0.17 151 0.04 3 -2.66 40.95 21.10
533676 Indo Thai Sc B 10.00 22.20 23.00 23.95 22.05 23.85 7.43 2840 0.66 30 -15.39 44.25 18.55
532612 Indoco Remed B 2.00 145.95 149.00 151.10 145.25 148.50 1.75 2049 3.03 259 51.74 230.50 133.10
504092 Indokem X 10.00 6.21 5.61 6.83 5.61 6.48 4.35 771 0.05 6 -5.84 16.90 4.76
533257 Indosolar Z 10.00 1.01 1.01 1.01 0.96 0.96 -4.95 225216 2.17 51 -0.06 2.90 0.33
541336 Indostar Cap A1 10.00 169.00 169.55 185.00 168.10 177.85 5.24 8055 14.28 650 6.79 442.85 166.00
532717 IndoTech Tra T 10.00 92.50 94.00 94.00 90.55 93.15 0.70 1328 1.24 17 -70.57 149.00 70.20
532894 Indowind Enr B 10.00 2.96 2.92 3.08 2.86 2.91 -1.69 2950 0.09 7 -7.46 7.20 2.50
532514 Indrapr.Gas A1 2.00 410.15 411.05 415.10 409.25 411.90 0.43 39162 161.38 577 28.19 438.55 250.60
532150 Indraprast.M B 10.00 37.70 38.35 38.95 37.95 38.85 3.05 6571 2.52 80 8.75 47.20 33.80
526445 Indrayani Bi XT 10.00 5.70 5.70 5.70 5.70 5.70 0.00 12 0.00 1 -17.27 8.00 4.75
522165 Indsil Hydro X 10.00 23.50 23.50 24.00 23.50 24.00 2.13 3441 0.83 15 24.74 84.00 22.00
501298 Indus.&Prud. X 10.00 926.00 911.10 968.95 911.10 930.00 0.43 460 4.26 9 12.94 1090.00 814.20
501295 Indus.Inv.Tr B 10.00 56.05 56.00 58.85 56.00 58.85 5.00 2 0.00 2 -4.62 86.80 51.35
532187 IndusInd Bnk A1 10.00 1442.65 1450.00 1494.00 1450.00 1486.95 3.07 83518 1229.48 3286 24.77 1835.00 1192.00
506222 INEOS Styrol B 10.00 704.30 709.00 723.45 697.25 709.90 0.80 1028 7.29 169 -72.59 723.45 365.00
539807 Infibeam Ave A1 1.00 46.50 46.80 47.00 46.40 46.75 0.54 105173 49.14 550 35.15 53.55 31.70
541083 Inflame Appl M 10.00 100.00 93.50 100.00 93.50 100.00 0.00 4000 3.86 3 129.87 168.00 52.03
532777 Info Edge A1 10.00 2524.50 2540.50 2685.75 2530.00 2628.40 4.12 12040 312.71 2708 148.41 2736.60 1396.00
500209 Infosys A1 5.00 701.85 706.90 712.70 700.10 711.25 1.34 694603 4920.48 6882 19.59 847.40 615.00
500210 Ingersoll R B 10.00 666.65 666.00 686.00 659.70 663.30 -0.50 7337 49.32 769 26.33 729.00 507.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523840 Inn.Tech.Pac X 1.00 10.53 10.70 11.20 10.70 11.20 6.36 786 0.09 7 10.00 33.50 10.30
533315 Innovassynth XT 10.00 5.05 4.80 4.80 4.80 4.80 -4.95 227 0.01 1 -20.87 10.90 3.86
541353 Innovators F M 10.00 31.25 33.50 33.50 33.50 33.50 7.20 1600 0.54 1 34.90 63.00 23.95
532706 INOX Leisure A1 10.00 365.10 376.00 376.00 367.20 373.65 2.34 11912 44.44 822 26.20 390.00 223.90
539083 Inox Wind A1 10.00 34.05 34.55 34.85 33.75 34.15 0.29 24222 8.29 387 -6.80 80.75 30.80
532851 Insecticides B 10.00 418.95 420.80 443.00 420.80 432.80 3.31 2036 8.86 263 6.87 740.00 392.15
500211 Insilco X 10.00 11.05 11.45 12.75 11.05 11.59 4.89 24286 2.81 23 -17.30 25.00 10.40
532774 Inspirisys S B 10.00 36.60 36.00 40.00 36.00 40.00 9.29 400 0.15 2 -1.47 67.25 35.25
509709 Int.Conveyor X 1.00 24.50 26.00 26.00 25.00 25.00 2.04 21 0.01 3 80.65 33.15 19.55
531889 Integ.Tech. XT 10.00 1.10 1.05 1.05 1.05 1.05 -4.55 50 0.00 1 -2.50 1.78 1.05
505358 Integra Engg X 1.00 39.40 41.00 41.00 38.65 38.90 -1.27 5361 2.09 26 11.15 60.90 33.95
535958 Integra Garm T 3.00 1.90 1.81 1.81 1.81 1.81 -4.74 2 0.00 1 -3.07 2.88 1.81
536868 Integra Tele XT 10.00 26.00 26.00 26.50 26.00 26.50 1.92 294 0.08 8 -139.47 27.75 9.44
538835 Intellect Ds A1 5.00 150.25 150.80 153.60 149.40 152.50 1.50 4595 6.96 187 46.21 292.00 138.90
511391 Inter Glob F X 10.00 2.52 2.64 2.64 2.64 2.64 4.76 20 0.00 2 0.69 17.50 2.40
505737 Inter.Combus X 10.00 148.85 154.95 154.95 147.00 150.00 0.77 102 0.15 5 28.68 320.00 135.00
500213 Inter.Travel X 10.00 67.25 68.50 68.50 67.65 68.15 1.34 491 0.34 8 -28.40 160.00 66.10
539448 InterGlobe A A1 10.00 1338.00 1355.00 1368.00 1310.60 1322.45 -1.16 66230 885.87 2218 55.57 1911.00 1048.85
502330 Intl Paper B 10.00 280.40 281.10 281.30 277.10 279.60 -0.29 538 1.50 53 5.96 503.55 274.00
533181 Intrasoft Tc B 10.00 67.80 64.45 69.95 64.45 69.60 2.65 1381 0.91 12 18.46 204.30 63.15
533506 Inventure Gr B 10.00 13.09 13.00 13.10 12.97 13.00 -0.69 21056 2.74 14 216.67 15.95 10.50
504786 Invest&Precs X 10.00 139.45 149.60 149.60 148.90 149.15 6.96 42 0.06 4 15.16 329.00 127.10
524164 IOL Chem. B 10.00 165.05 167.45 172.55 167.15 169.50 2.70 23328 39.52 1015 2.70 234.90 151.60
500214 Ion Exchange X 10.00 717.55 724.00 742.00 710.00 734.75 2.40 12295 89.78 444 12.52 860.00 355.00
523638 IP Rings X 10.00 64.00 60.70 63.00 60.60 60.60 -5.31 684 0.42 14 12.73 119.75 54.00
524494 IPCA Lab. A1 2.00 1124.15 1132.65 1141.00 1123.20 1133.35 0.82 3975 45.04 342 23.96 1188.00 717.95
542730 IPru BankETF B 10.00 318.37 318.00 322.29 318.00 321.96 1.13 555 1.79 171 -- 323.85 265.58
541313 IPru BSE500 B 10.00 157.51 158.50 158.96 158.00 158.96 0.92 4 0.01 4 -- 175.00 138.57
533244 IPru Gold E 1.00 34.02 34.08 34.12 33.94 33.95 -0.21 634 0.22 17 -- 36.20 28.00
539980 IPru MidSel B 10.00 63.81 65.00 65.36 64.47 64.86 1.65 65 0.04 10 -- 75.00 55.00
537008 IPru Nifty10 B 10.00 129.00 129.00 131.00 129.00 130.90 1.47 107 0.14 11 -- 150.00 99.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540612 Ipru NLV30 B 10.00 99.89 91.00 91.99 91.00 91.99 -7.91 32 0.03 4 -- 110.77 78.77
539945 IPru NV20 B 10.00 54.05 55.52 55.58 54.75 55.58 2.83 301 0.17 5 -- 63.25 50.00
555555 IPru Sensex B 10.00 431.35 433.00 437.55 433.00 437.50 1.43 969 4.24 5 -- 506.00 351.00
541309 IPruBCSr2Cum B 10.00 8.21 8.60 8.60 8.60 8.60 4.75 4000 0.34 2 -- 10.01 7.85
541804 IPruBCSr4Cum B 10.00 8.68 9.00 9.00 8.77 8.77 1.04 5642 0.50 3 -- 10.83 7.35
542156 IPruBCSr5Cum B 10.00 10.10 9.44 9.44 9.44 9.44 -6.53 2000 0.19 2 -- 10.31 8.00
540787 IpruBharat22 B 10.00 33.63 33.90 34.25 33.64 34.21 1.72 29475 10.04 162 -- 39.90 31.50
532947 IRB Infrast. A1 10.00 66.30 66.55 68.00 66.35 67.50 1.81 65683 44.31 870 2.85 169.20 56.10
540526 IRB InvIT Fn IF 102.00 51.14 51.20 51.49 51.20 51.49 0.68 272500 139.58 6 15.94 72.50 51.01
541956 IRCON Intnl. B 10.00 391.65 396.00 404.00 391.20 393.50 0.47 4013 15.93 418 8.99 470.00 333.30
542830 IRCTC B 10.00 871.00 877.50 903.00 870.00 890.45 2.23 104113 926.43 5086 52.26 981.35 625.00
526859 ISF X 1.00 0.36 0.35 0.35 0.35 0.35 -2.78 1000 0.00 1 -8.75 0.38 0.35
533033 ISGEC H.Engg B 1.00 356.35 356.00 363.00 352.05 358.80 0.69 3209 11.50 77 17.91 622.00 306.05
540134 Ishaan Infra X 10.00 12.50 13.00 13.50 13.00 13.50 8.00 15010 2.03 7 16.46 29.20 10.30
531109 Ishan Dyes X 10.00 23.30 23.40 23.45 23.40 23.45 0.64 2 0.00 2 16.63 55.21 20.00
511609 ISL Consult. X 5.00 10.85 11.20 11.20 11.20 11.20 3.23 200 0.02 1 -7.57 14.65 9.00
532479 ISMT B 5.00 4.43 4.40 4.40 4.38 4.38 -1.13 500 0.02 2 -0.30 9.80 3.53
508807 IST X 5.00 345.00 350.95 353.95 323.20 353.30 2.41 172 0.60 10 56.26 431.00 237.52
500875 ITC A1 1.00 238.65 240.00 242.45 239.30 241.65 1.26 268926 647.18 3195 21.38 310.00 234.10
509496 ITD Cementat A1 1.00 51.80 53.50 53.50 50.90 51.50 -0.58 12108 6.27 245 23.95 143.40 35.00
532189 ITDC B 10.00 318.15 320.65 346.60 319.00 338.00 6.24 74464 251.63 4297 104.32 419.30 152.15
523610 ITI A1 10.00 88.65 94.00 94.80 92.60 93.30 5.25 371544 347.80 3838 291.56 116.80 56.15
522183 ITL Inds. X 10.00 77.70 80.00 82.20 76.20 77.40 -0.39 171 0.13 7 4.59 190.00 62.60
507580 IVP B 10.00 59.50 53.75 55.95 53.55 53.60 -9.92 2152 1.16 38 -29.78 150.05 52.60
532341 IZMO B 10.00 21.75 21.50 21.70 20.85 21.70 -0.23 4823 1.02 152 5.95 71.00 20.85