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 22/03/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 393.00 394.00 396.10 390.00 391.60 -0.36 974602 3824.17 7534 24.78 400.60 256.50
540716 ICICI Lom.GI A1 10.00 982.65 980.00 1004.65 973.90 1000.55 1.82 56351 561.81 3586 43.98 1012.00 683.00
540133 ICICI Prud.L A1 10.00 342.70 335.00 343.40 327.80 330.05 -3.69 230623 773.51 3922 28.68 462.00 277.95
541179 ICICI Sec A1 5.00 250.80 248.10 252.85 245.25 248.35 -0.98 14066 35.09 494 15.38 462.70 188.00
537007 ICICINiftETF B 10.00 119.90 119.25 120.50 119.13 119.30 -0.50 5436 6.51 170 -- 122.45 100.00
541809 ICICINiftETF B 1.00 28.11 28.07 28.07 27.92 27.92 -0.68 1171 0.33 8 -- 31.35 23.25
532835 ICRA B 10.00 2967.00 3011.95 3034.90 2944.00 2993.25 0.88 148 4.47 42 27.34 4000.00 2833.00
500116 IDBI Bank A1 10.00 43.15 43.25 43.30 42.50 42.65 -1.16 451533 194.05 1048 -2.08 76.95 41.50
533719 IDBI GoldETF E 100.00 2970.00 2930.01 2930.01 2930.01 2930.01 -1.35 3 0.09 1 -- 3189.00 2710.00
532659 IDFC A1 10.00 44.45 45.40 45.40 43.50 43.65 -1.80 284602 126.10 679 11.83 60.15 34.30
539437 IDFC First B A1 10.00 52.30 52.55 53.85 52.35 52.75 0.86 2666156 1418.15 5643 -14.99 53.85 32.70
540154 IDFC Sensex B 10.00 375.10 404.00 404.95 404.00 404.95 7.96 8 0.03 4 -- 404.95 321.14
524614 IEL XT 10.00 7.28 7.28 7.28 7.28 7.28 0.00 38 0.00 2 24.27 20.30 6.97
507438 IFB Agro B 10.00 483.80 468.05 489.00 468.05 488.20 0.91 652 3.18 15 13.14 885.60 388.00
505726 IFB Inds. B 10.00 969.55 960.00 968.00 943.25 949.20 -2.10 277 2.63 60 43.78 1422.00 700.00
500106 IFCI A1 10.00 13.71 13.70 13.83 13.30 13.40 -2.26 371591 50.13 833 -2.33 21.60 11.50
540774 IFGL Refrac. B 10.00 235.00 230.05 237.00 230.00 230.00 -2.13 1032 2.37 13 14.48 279.00 195.00
500199 IG Petro B 10.00 306.70 312.45 314.20 305.10 311.45 1.55 991 3.07 55 7.28 795.50 215.85
517380 Igarashi Mot B 10.00 377.15 380.65 380.65 367.50 371.60 -1.47 1826 6.83 89 23.42 847.98 367.50
532636 IIFL Holding A1 2.00 440.00 441.20 446.75 435.05 440.35 0.08 3051 13.39 167 15.36 810.00 297.50
532907 IL&FS Engg. T 10.00 9.38 9.64 9.83 9.03 9.08 -3.20 9068 0.84 15 -1.33 42.40 8.10
511208 IL&FS Invt.M B 2.00 5.25 5.15 5.21 4.99 5.01 -4.57 81300 4.08 104 -5.45 20.70 4.55
533177 IL&FS Transp B 10.00 6.70 6.70 6.70 6.37 6.49 -3.13 55599 3.58 188 0.69 69.00 5.20
511628 IM+ Capitals X 10.00 22.55 23.65 23.65 21.50 23.65 4.88 1723 0.37 6 13.14 62.00 18.60
513295 IMEC Service X 10.00 1.90 1.87 1.87 1.87 1.87 -1.58 50000 0.94 6 26.71 2.20 1.00
517571 IMP Powers B 10.00 42.00 42.00 44.50 42.00 44.00 4.76 15633 6.69 27 6.98 105.00 31.60
531129 Inani Marble X 2.00 21.25 21.20 21.70 19.70 21.35 0.47 1599 0.33 13 28.47 23.15 10.52
517370 Incap XT 10.00 36.90 38.70 38.70 36.00 36.20 -1.90 851 0.31 4 9.84 93.95 33.25
536709 IND Renewabl X 10.00 22.35 22.35 22.50 20.30 20.75 -7.16 10678 2.29 29 17.89 24.00 12.15
523465 Ind.Bank Hsg B 10.00 34.90 34.00 34.00 34.00 34.00 -2.58 25 0.01 1 -212.50 53.00 22.65
511473 Ind.Bank Mer B 10.00 9.95 10.49 10.49 9.45 9.58 -3.72 3085 0.30 16 -41.65 22.50 8.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524652 Ind.Swift T 2.00 5.74 5.95 5.95 5.50 5.52 -3.83 7700 0.43 10 -1.53 11.15 4.85
532305 Ind.Swift La B 10.00 42.95 43.00 44.00 41.05 41.35 -3.73 21207 8.91 89 1.65 110.75 40.75
509162 Indag Rubber X 2.00 101.05 104.05 106.00 101.00 105.00 3.91 12867 13.46 755 19.06 184.30 93.00
511355 India Cem.Ca X 10.00 2.30 2.19 2.19 2.19 2.19 -4.78 100 0.00 1 19.91 7.15 2.19
530005 India Cement A1 10.00 100.80 101.85 102.85 99.00 99.45 -1.34 277746 279.51 1155 50.74 155.80 74.85
535667 India Finsec XT 10.00 16.45 17.25 17.25 15.65 15.85 -3.65 3302 0.56 10 46.62 58.50 14.35
500201 India Glycol B 10.00 287.50 287.55 294.00 284.50 287.30 -0.07 16043 46.25 450 5.50 619.90 233.00
530979 India Home L X 10.00 70.00 70.00 70.00 67.05 69.15 -1.21 3567 2.46 36 32.31 106.00 61.05
532240 India Nippon B 5.00 433.50 425.00 427.30 420.00 423.20 -2.38 178 0.75 16 17.11 600.00 369.00
513361 India Steel Z 1.00 0.99 0.99 1.03 0.95 1.03 4.04 52910 0.53 44 -8.58 3.78 0.95
535789 Indiabulls H A1 2.00 733.00 740.00 754.00 725.15 727.90 -0.70 606208 4493.20 11290 7.56 1396.85 576.35
533520 Indiabulls I A1 2.00 294.80 291.55 303.90 290.00 293.55 -0.42 5831 17.31 137 52.99 785.00 196.00
532832 Indiabulls R A1 2.00 95.65 96.45 96.70 89.30 90.10 -5.80 644105 597.59 4934 1.69 223.90 63.05
532960 Indiabulls V B 2.00 281.45 284.60 290.70 280.40 282.85 0.50 91289 260.05 1899 41.72 819.95 238.00
514165 Indian Acryl X 10.00 8.37 8.45 8.45 7.85 7.99 -4.54 35455 2.87 80 12.11 19.48 6.75
532814 Indian Bank A1 10.00 269.55 269.85 273.05 262.20 263.70 -2.17 68487 183.20 1390 19.68 380.00 200.65
509692 Indian Card B 10.00 135.00 141.85 141.85 130.00 134.25 -0.56 231 0.31 11 -2.30 171.00 83.25
540750 Indian Ene.E A1 1.00 162.55 160.85 162.75 158.55 160.80 -1.08 3286 5.30 148 30.75 178.00 144.50
500850 Indian Hotel A1 1.00 148.50 149.00 150.00 147.25 148.10 -0.27 37203 55.29 516 71.20 156.44 110.00
504741 Indian Hume B 2.00 296.55 299.50 300.00 287.00 289.50 -2.38 1226 3.58 66 17.40 375.00 220.25
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 8014 0.02 9 9.50 0.20 0.19
533047 Indian Metal B 10.00 260.50 255.35 261.60 255.35 257.70 -1.07 3145 8.12 100 7.74 588.75 204.40
530965 Indian Oil C A1 10.00 158.60 158.50 161.10 155.00 156.70 -1.20 958554 1510.02 4009 8.74 181.25 105.65
532388 Indian Ov.Bk A1 10.00 13.93 13.90 14.00 13.70 13.76 -1.22 74516 10.33 161 -1.66 18.60 11.05
500319 Indian Sucro X 10.00 16.85 16.20 17.20 16.20 16.50 -2.08 1776 0.30 7 117.86 27.50 13.20
533329 Indian Terrn B 2.00 136.00 136.00 140.00 135.00 138.25 1.65 1186 1.63 48 19.89 206.00 111.20
523586 Indian Toner X 10.00 137.25 140.00 141.85 136.00 141.10 2.81 2552 3.56 60 16.62 271.00 111.60
540954 Indian Wood X 2.00 86.25 89.00 89.00 84.00 84.35 -2.20 26187 22.68 107 48.48 100.00 59.50
501700 IndiaNivesh X 1.00 69.70 69.70 69.70 69.60 69.70 0.00 2926 2.04 18 -145.21 74.00 36.05
532745 Inditrade Ca X 10.00 39.00 37.00 40.35 37.00 39.85 2.18 16424 6.53 53 9.74 83.80 33.00
524648 Indo Amines X 10.00 102.20 104.95 104.95 96.25 97.95 -4.16 12276 12.26 100 35.75 146.00 65.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524342 Indo Borax X 10.00 410.80 406.50 415.00 401.00 410.05 -0.18 3349 13.61 72 7.03 809.00 342.40
521016 Indo Count I B 2.00 53.45 53.50 54.85 51.30 51.50 -3.65 19084 9.97 225 12.09 103.00 30.30
504058 Indo Natl. B 10.00 694.75 721.95 721.95 693.10 699.20 0.64 58 0.41 12 11.42 876.60 604.10
500207 Indo Rama Sy T 10.00 35.50 35.90 35.90 34.50 34.85 -1.83 1996 0.70 11 -4.70 40.95 15.65
533676 Indo Thai Sc B 10.00 33.05 36.95 39.00 36.45 37.05 12.10 8079 3.04 51 10.29 86.30 26.00
541304 Indo Us Bio M 10.00 89.15 88.00 100.00 88.00 98.00 9.93 28000 27.16 12 73.13 100.00 51.10
532612 Indoco Remed B 2.00 188.35 185.50 190.30 183.95 187.20 -0.61 1927 3.62 110 288.00 253.60 150.25
504092 Indokem X 10.00 12.50 11.91 12.48 11.90 11.93 -4.56 4042 0.49 25 -32.24 24.56 10.60
533257 Indosolar T 10.00 2.40 2.28 2.48 2.28 2.34 -2.50 88064 2.05 87 -0.15 8.36 1.61
541336 Indostar Cap A1 10.00 349.65 347.00 360.70 347.00 349.80 0.04 277458 979.71 673 15.31 606.60 275.00
532717 IndoTech Tra B 10.00 106.50 106.05 117.00 101.00 111.50 4.69 2414 2.59 106 -14.73 221.70 82.25
532894 Indowind Enr B 10.00 5.90 5.60 6.78 5.60 5.62 -4.75 10255 0.58 31 -1.91 9.21 3.65
532514 Indrapr.Gas A1 2.00 305.10 305.10 311.60 301.40 303.45 -0.54 65521 200.88 1313 28.87 320.30 215.20
532150 Indraprast.M B 10.00 39.65 40.05 40.10 39.10 39.60 -0.13 1137 0.45 42 13.52 52.00 36.15
522165 Indsil Hydro X 10.00 64.50 64.50 64.50 62.65 62.90 -2.48 11291 7.18 62 13.19 183.00 50.00
501298 Indus.&Prud. X 10.00 1002.55 1008.00 1050.00 1008.00 1010.00 0.74 17 0.18 5 16.67 1400.00 975.00
532187 IndusInd Bnk A1 10.00 1714.40 1708.00 1731.15 1695.00 1700.30 -0.82 65294 1116.03 2416 26.31 2037.90 1333.90
506222 INEOS Styrol B 10.00 538.20 543.85 544.80 530.75 541.15 0.55 300 1.61 39 28.56 937.70 485.05
539807 Infibeam Ave A1 1.00 43.95 44.70 45.10 42.70 43.05 -2.05 1845720 808.68 2378 32.37 242.80 27.65
541083 Inflame Appl M 10.00 226.00 227.00 227.00 224.00 224.00 -0.88 6000 13.50 2 194.78 227.00 29.15
532777 Info Edge A1 10.00 1903.25 1890.05 1912.95 1881.05 1892.40 -0.57 4914 93.05 511 114.62 1917.85 1125.00
500209 Infosys A1 5.00 738.50 743.35 746.10 733.10 742.15 0.49 371377 2750.74 6504 21.59 771.15 549.50
500210 Ingersoll R B 10.00 610.60 608.80 611.00 601.00 603.75 -1.12 2364 14.33 155 21.04 914.90 472.35
523840 Inn.Tech.Pac X 1.00 29.00 29.80 29.80 27.65 28.30 -2.41 11251 3.19 46 29.79 85.00 22.90
533315 Innovassynth X 10.00 9.17 8.00 9.14 7.52 7.86 -14.29 1764 0.15 34 -41.37 11.00 6.46
541353 Innovators F M 10.00 61.00 60.00 61.00 59.00 61.00 0.00 14400 8.66 8 63.54 76.40 44.00
532706 INOX Leisure A1 10.00 304.15 309.50 309.50 292.05 293.80 -3.40 5313 15.84 412 21.12 321.30 189.65
539083 Inox Wind A1 10.00 68.10 67.95 71.30 67.50 69.30 1.76 22266 15.53 314 -36.47 119.00 56.85
532851 Insecticides B 10.00 636.85 641.00 642.00 625.00 635.65 -0.19 351 2.23 45 12.94 800.95 370.00
500211 Insilco X 10.00 18.70 18.60 19.00 18.30 18.85 0.80 51596 9.80 18 -52.36 28.75 16.00
532774 Inspirisys S B 10.00 55.70 56.00 56.00 56.00 56.00 0.54 21 0.01 2 -1.54 90.00 40.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509709 Int.Conveyor B 1.00 30.40 29.05 31.15 29.05 30.00 -1.32 548049 168.48 49 -30.61 40.65 19.25
526871 Intec Cap. X 10.00 31.95 33.50 33.50 33.50 33.50 4.85 3 0.00 2 -1.87 42.60 29.00
505358 Integra Engg X 1.00 54.50 54.00 55.00 53.45 54.55 0.09 61628 33.54 109 17.60 63.75 37.40
538835 Intellect Ds A1 5.00 201.50 202.45 203.00 200.00 200.95 -0.27 31058 62.46 593 23.15 283.20 151.10
534732 Intelliv.C A XT 1.00 14.45 13.75 13.75 13.75 13.75 -4.84 50 0.01 1 -343.75 28.50 13.50
506134 Intelliv.CV XT 1.00 4.21 4.00 4.00 4.00 4.00 -4.99 50 0.00 1 -50.00 9.50 4.00
532326 Intense Tech B 2.00 40.15 42.40 42.40 40.00 40.90 1.87 4991 2.03 31 6.84 90.00 35.00
511391 Inter Glob F XT 10.00 8.65 8.65 8.65 8.65 8.65 0.00 100 0.01 1 2.25 31.20 8.65
530259 Inter St.Oil X 10.00 12.00 11.51 12.50 11.51 12.50 4.17 1924 0.23 11 12.76 24.10 10.74
505737 Inter.Combus X 10.00 255.00 262.70 264.50 253.00 255.25 0.10 2164 5.61 14 17.53 528.00 206.20
500213 Inter.Travel X 10.00 135.75 138.00 139.70 137.00 137.85 1.55 994 1.37 26 26.36 228.80 122.00
539692 Interact.Fin XT 10.00 27.90 29.25 29.25 29.25 29.25 4.84 210 0.06 5 12.39 36.40 14.00
539448 InterGlobe A A1 10.00 1422.80 1409.00 1459.30 1403.60 1426.85 0.28 235948 3394.05 8183 -173.58 1520.00 697.00
539149 Intg.Capitil X 1.00 1.56 1.56 1.56 1.56 1.56 0.00 1000 0.02 1 -3.80 4.65 1.56
502330 Intl Paper B 10.00 459.30 462.00 462.00 452.00 454.40 -1.07 5319 24.21 269 10.45 591.15 285.00
533181 Intrasoft Tc T 10.00 133.90 127.50 139.45 127.50 133.35 -0.41 2023 2.67 26 44.16 714.45 107.70
533506 Inventure Gr B 10.00 13.25 13.20 13.43 12.99 13.03 -1.66 6765 0.88 13 217.17 19.00 12.99
504786 Invest&Precs X 10.00 293.30 290.00 294.45 287.00 289.05 -1.45 1634 4.72 17 14.09 455.00 265.00
524164 IOL Chem. B 10.00 183.20 184.75 188.80 182.60 185.65 1.34 71388 132.85 1406 7.12 225.40 74.95
500214 Ion Exchange XT 10.00 408.80 401.10 418.00 400.00 404.80 -0.98 5862 23.74 64 9.99 520.90 335.00
523638 IP Rings X 10.00 104.70 103.20 110.70 103.20 108.00 3.15 1697 1.85 7 17.82 197.70 94.05
524494 IPCA Lab. A1 2.00 935.00 939.00 939.00 925.00 928.20 -0.73 5283 49.16 447 29.56 949.00 590.10
541313 IPru BSE500 B 10.00 153.00 151.88 152.89 151.88 152.29 -0.46 688 1.05 5 -- 161.00 136.49
541946 IPru Liquid B 1000.00 1000.00 1000.01 1000.05 999.99 1000.00 0.00 12752 127.52 24 -- 1010.00 999.50
539980 IPru MidSel B 10.00 66.65 67.17 71.50 67.17 71.50 7.28 2036 1.45 17 -- 76.00 59.35
537008 IPru Nifty10 B 10.00 124.04 124.69 124.69 123.84 123.84 -0.16 311 0.39 2 -- 142.90 108.00
539945 IPru NV20 B 10.00 57.01 56.60 56.70 56.26 56.26 -1.32 98 0.06 5 -- 60.00 45.60
555555 IPru Sensex B 10.00 406.43 404.75 404.75 404.17 404.17 -0.56 565 2.29 3 -- 444.00 310.50
541804 IPruBCSr4Cum B 10.00 9.50 8.62 8.62 8.61 8.61 -9.37 3000 0.26 2 -- 10.83 7.55
542156 IPruBCSr5Cum B 10.00 9.40 9.38 9.38 8.82 9.36 -0.43 7050 0.66 6 -- 11.00 8.03
540787 IpruBharat22 B 10.00 37.24 37.14 37.55 37.00 37.17 -0.19 265894 99.17 320 -- 38.43 32.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532947 IRB Infrast. A1 10.00 147.65 147.75 149.40 144.80 145.60 -1.39 64943 95.37 506 5.80 286.00 109.55
540526 IRB InvIT Fn IF 102.00 66.90 66.90 66.90 66.75 66.75 -0.22 20000 13.36 2 18.54 86.00 65.25
541956 IRCON Intnl. B 10.00 408.20 410.00 410.95 398.10 401.25 -1.70 2993 12.13 135 9.17 470.00 338.00
540735 IRIS Busines M 10.00 31.50 28.10 37.70 28.10 35.70 13.33 60000 18.97 8 -6.99 64.00 28.00
531337 Iris Mediawo X 5.00 36.50 36.00 37.80 35.35 36.30 -0.55 502705 182.24 131 330.00 37.80 20.70
533033 ISGEC H.Engg B 10.00 5476.00 5540.00 5578.00 5480.00 5522.50 0.85 1718 94.92 425 32.82 7139.90 4627.00
540134 Ishaan Infra X 10.00 23.55 24.70 27.50 24.35 25.65 8.92 15708 4.21 61 -45.00 35.50 15.80
531109 Ishan Dyes X 10.00 33.85 32.10 35.00 32.10 33.10 -2.22 1505 0.50 20 5.21 63.00 27.45
532479 ISMT T 5.00 8.10 7.80 8.50 7.80 8.22 1.48 7171 0.60 31 -0.56 10.30 5.00
508807 IST X 10.00 541.05 537.00 537.00 521.50 521.50 -3.61 329 1.77 2 32.74 1176.00 475.05
524622 iStreet Net. XT 4.00 1.25 1.19 1.19 1.19 1.19 -4.80 40020 0.48 3 -14.88 5.07 1.13
500875 ITC A1 1.00 298.50 300.00 300.40 296.30 297.70 -0.27 535677 1593.65 3990 30.63 322.70 251.30
509496 ITD Cementat B 1.00 132.60 133.75 135.30 130.00 132.10 -0.38 8494 11.28 181 19.26 177.00 96.25
532189 ITDC B 10.00 288.30 285.00 288.05 281.65 282.50 -2.01 3837 10.89 139 114.84 513.10 241.50
523610 ITI A1 10.00 93.70 94.25 94.60 92.65 92.95 -0.80 50963 47.62 437 63.23 137.90 69.40
522183 ITL Inds. X 10.00 160.10 158.05 163.45 158.05 160.00 -0.06 130 0.21 3 7.71 293.60 140.10
507580 IVP B 10.00 131.20 127.00 128.15 125.10 125.35 -4.46 206 0.26 12 34.72 218.70 85.20
530773 IVRCL B 2.00 0.94 0.93 0.95 0.90 0.91 -3.19 74909 0.69 67 -0.03 4.30 0.70
532341 IZMO B 10.00 59.35 60.65 61.00 58.30 58.50 -1.43 10568 6.23 73 14.41 119.70 44.10