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 22/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 531.00 534.70 534.90 521.05 523.00 -1.51 508770 2677.11 8437 50.58 552.40 336.25
540716 ICICI Lom.GI A1 10.00 1331.15 1335.00 1342.75 1309.00 1313.55 -1.32 14713 194.63 2492 52.37 1439.90 809.60
540133 ICICI Prud.L A1 10.00 489.00 494.00 511.80 489.00 506.55 3.59 162664 820.96 5081 63.32 537.50 277.95
541179 ICICI Sec A1 5.00 430.45 435.00 436.85 427.00 430.95 0.12 20389 88.12 2878 27.34 452.10 188.00
537007 ICICINiftETF B 10.00 128.34 128.00 128.61 127.50 127.66 -0.53 2893 3.70 326 -- 139.52 109.55
541809 ICICINiftETF B 1.00 28.69 28.81 28.84 28.80 28.80 0.38 470 0.14 3 -- 30.65 23.25
532835 ICRA B 10.00 2983.00 2965.50 2965.50 2965.50 2965.50 -0.59 5 0.15 1 31.29 3350.00 2542.20
500116 IDBI Bank A1 10.00 35.75 36.50 36.50 35.25 35.50 -0.70 216026 76.64 462 -2.26 57.90 23.55
533719 IDBI GoldETF E 100.00 3719.50 3660.00 3789.99 3643.00 3696.00 -0.63 48 1.78 34 -- 3838.00 2868.00
532659 IDFC A1 10.00 38.55 39.70 39.70 38.25 38.40 -0.39 83874 32.32 347 10.41 48.05 30.80
539437 IDFC First B A1 10.00 43.20 43.65 43.65 43.00 43.35 0.35 315129 136.58 2468 -6.86 56.90 36.15
541725 IDFCEOF6R-G B 10.00 9.78 9.70 9.78 9.70 9.78 0.00 1454 0.14 2 -- 10.70 7.67
507438 IFB Agro B 10.00 423.25 434.05 444.70 418.45 426.50 0.77 978 4.22 105 15.25 637.40 241.05
505726 IFB Inds. B 10.00 678.25 680.00 682.15 663.50 669.70 -1.26 730 4.93 106 48.63 999.00 559.40
500106 IFCI A1 10.00 6.50 6.55 6.65 6.45 6.50 0.00 219170 14.37 5700 -11.61 14.58 6.00
540774 IFGL Refrac. B 10.00 157.20 153.75 162.30 151.10 155.30 -1.21 1890 2.95 83 11.81 256.90 125.00
500199 IG Petro B 10.00 181.55 184.10 185.50 180.00 180.30 -0.69 1386 2.54 169 11.55 397.60 125.00
517380 Igarashi Mot B 10.00 337.80 341.00 343.80 333.00 334.15 -1.08 37080 125.36 2789 37.25 549.40 171.10
532636 IIFL Finance A1 2.00 171.75 174.45 175.00 162.95 165.75 -3.49 50826 85.25 1956 7.77 223.49 98.85
542773 IIFL Secur. B 2.00 51.65 53.30 53.30 49.25 49.65 -3.87 76234 38.32 603 7.14 60.05 19.10
542772 IIFL Wealth B 2.00 1305.45 1310.45 1316.10 1310.45 1316.10 0.82 3 0.04 3 77.24 1531.50 1042.30
532907 IL&FS Engg. Z 10.00 1.90 1.99 1.99 1.82 1.86 -2.11 7180 0.14 14 -0.27 13.95 1.82
511208 IL&FS Invt.M B 2.00 3.44 3.51 3.51 3.39 3.41 -0.87 27193 0.93 28 -9.74 6.74 2.90
533177 IL&FS Transp Z 10.00 1.90 1.83 1.85 1.83 1.84 -3.16 1645 0.03 8 0.19 10.30 1.48
511628 IM+ Capitals X 10.00 23.30 24.45 24.45 24.00 24.10 3.43 10244 2.46 14 4.56 27.90 15.40
517571 IMP Powers T 10.00 25.00 23.85 23.85 23.80 23.80 -4.80 304 0.07 5 -5.21 51.45 15.15
531129 Inani Marble X 2.00 12.96 12.96 12.96 12.96 12.96 0.00 132 0.02 4 -648.00 26.25 11.51
517370 Incap XT 10.00 19.25 20.20 20.20 20.20 20.20 4.94 20 0.00 1 20.00 41.40 17.20
536709 IND Renewabl X 10.00 9.06 8.71 8.90 8.30 8.50 -6.18 25146 2.14 32 5.59 27.20 6.80
523465 Ind.Bank Hsg B 10.00 28.00 28.00 33.50 25.00 31.15 11.25 1842 0.52 101 173.06 42.85 20.00
511473 Ind.Bank Mer B 10.00 8.54 8.25 8.25 8.15 8.15 -4.57 4100 0.34 7 19.88 11.00 6.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524652 Ind.Swift B 2.00 3.11 3.20 3.25 3.07 3.10 -0.32 1403 0.04 12 2.20 7.35 2.88
532305 Ind.Swift La B 10.00 24.90 24.95 25.75 24.60 25.25 1.41 210 0.05 18 -4.76 53.00 22.00
509162 Indag Rubber X 2.00 98.45 100.65 101.80 96.10 98.10 -0.36 7362 7.28 172 19.05 121.00 66.05
511355 India Cem.Ca X 10.00 2.06 2.10 2.11 2.10 2.11 2.43 2324 0.05 4 23.44 3.28 2.06
530005 India Cement A1 10.00 86.40 87.25 88.10 85.50 86.05 -0.41 292583 254.35 1734 29.37 116.90 67.90
531253 India Gelat. X 10.00 98.50 106.70 106.70 98.40 98.80 0.30 303 0.31 8 14.49 124.00 67.20
500201 India Glycol B 10.00 302.75 306.00 307.60 300.00 301.30 -0.48 36811 111.61 2097 7.39 321.00 178.95
540565 India Grid T IF 100.00 96.50 96.50 96.50 96.45 96.45 -0.05 6804 6.56 3 19.97 98.20 80.85
530979 India Home L X 10.00 49.90 52.25 52.25 48.00 49.15 -1.50 480 0.24 34 48.19 79.85 39.00
500202 India Leas.D X 10.00 7.45 7.50 7.50 7.08 7.08 -4.97 22 0.00 2 12.21 8.83 7.08
590065 India MotorP B 10.00 585.00 599.00 599.00 583.00 586.25 0.21 163 0.96 29 15.15 714.00 522.66
532240 India Nippon B 5.00 410.65 405.05 406.00 392.40 401.05 -2.34 1639 6.57 191 13.86 481.55 290.00
513361 India Steel X 1.00 0.26 0.27 0.27 0.25 0.27 3.85 364759 0.97 79 -0.93 1.42 0.21
535789 Indiabulls H A1 2.00 301.10 305.30 306.05 295.00 296.25 -1.61 957217 2861.53 9848 3.62 919.00 165.95
533520 Indiabulls I A1 2.00 128.75 135.15 135.15 122.35 125.95 -2.17 100157 131.00 1446 -6.07 376.00 52.60
532832 Indiabulls R A1 2.00 99.95 101.30 101.80 95.55 96.40 -3.55 116631 114.51 1475 8.89 151.00 38.00
532960 Indiabulls V B 2.00 177.50 179.90 179.90 172.70 174.75 -1.55 21270 37.35 568 22.90 375.00 78.10
542726 IndiaMART In B 10.00 2087.25 2220.00 2477.65 2220.00 2381.25 14.09 53463 1270.70 11869 52.45 2477.65 952.00
514165 Indian Acryl X 10.00 10.25 10.49 10.49 9.75 10.26 0.10 20357 2.08 68 11.66 15.45 6.75
532814 Indian Bank A1 10.00 104.75 105.00 106.00 103.40 103.95 -0.76 49990 52.14 1553 7.72 292.35 97.50
509692 Indian Card B 10.00 123.05 128.00 128.00 127.00 127.05 3.25 228 0.29 86 -3.77 159.20 82.10
540750 Indian Ene.E A1 1.00 184.45 186.00 186.50 177.90 180.45 -2.17 33176 60.27 1483 31.99 199.95 112.00
500850 Indian Hotel A1 1.00 144.15 144.00 145.70 143.50 144.30 0.10 20614 29.79 615 48.42 164.10 121.15
504741 Indian Hume B 2.00 241.05 243.20 245.75 239.55 240.20 -0.35 2661 6.48 501 15.58 344.30 193.05
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 925 0.00 4 9.50 0.20 0.19
533047 Indian Metal B 10.00 227.60 230.00 230.00 222.25 224.20 -1.49 2779 6.27 103 -8.72 279.14 136.00
530965 Indian Oil C A1 10.00 114.85 117.00 117.00 112.30 113.85 -0.87 1836660 2100.41 14059 9.59 170.40 112.30
532388 Indian Ov.Bk A1 10.00 11.46 11.51 11.56 11.33 11.37 -0.79 61335 6.99 94 -2.91 15.80 8.75
500319 Indian Sucro XT 10.00 25.05 25.65 25.65 23.80 23.80 -4.99 3435 0.82 33 4.48 28.45 9.70
533329 Indian Terrn B 2.00 65.80 66.00 70.80 66.00 69.05 4.94 2545 1.72 209 12.18 148.80 55.10
523586 Indian Toner X 10.00 119.90 125.50 125.50 116.50 117.35 -2.13 5471 6.55 92 11.58 156.00 80.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540954 Indian Wood X 2.00 39.00 39.85 39.85 36.20 37.20 -4.62 3552 1.32 37 16.10 95.65 35.60
501700 IndiaNivesh X 1.00 39.65 40.15 40.15 35.00 39.75 0.25 5762 2.25 228 233.82 74.00 35.00
532745 Inditrade Ca X 10.00 54.05 54.50 54.50 51.10 52.25 -3.33 4894 2.56 43 8.22 59.50 23.15
524648 Indo Amines X 10.00 64.40 64.15 66.40 63.10 63.10 -2.02 4937 3.18 41 8.85 110.70 47.25
524342 Indo Borax X 10.00 359.25 386.95 386.95 355.00 358.70 -0.15 222 0.80 28 8.11 568.40 316.25
532100 Indo City In X 10.00 1.80 1.80 1.80 1.80 1.80 0.00 500 0.01 3 -7.83 4.65 1.77
521016 Indo Count I B 2.00 57.15 57.20 58.25 56.70 57.05 -0.17 3682 2.11 137 22.29 69.30 30.00
504058 Indo Natl. B 10.00 509.75 510.00 519.00 505.50 517.00 1.42 180 0.92 48 8.09 742.00 378.00
500207 Indo Rama Sy B 10.00 24.20 24.20 24.35 24.20 24.35 0.62 413 0.10 10 -2.24 37.00 23.80
533676 Indo Thai Sc B 10.00 26.75 27.00 27.30 26.80 27.30 2.06 482 0.13 15 -51.51 44.25 18.55
541304 Indo Us Bio M 10.00 74.50 69.70 69.70 69.70 69.70 -6.44 2500 1.74 1 65.14 122.50 41.28
532612 Indoco Remed B 2.00 229.60 232.00 233.60 225.70 227.55 -0.89 15140 34.66 942 79.56 235.00 133.10
504092 Indokem X 10.00 8.47 8.75 8.89 8.75 8.89 4.96 1420 0.13 9 -8.01 15.62 4.76
533257 Indosolar Z 10.00 0.80 0.80 0.80 0.76 0.76 -5.00 10128 0.08 11 -0.05 2.90 0.33
541336 Indostar Cap A1 10.00 232.25 239.00 241.00 235.10 236.10 1.66 1545 3.68 47 9.01 442.85 166.00
532717 IndoTech Tra T 10.00 115.90 112.60 114.90 112.60 112.75 -2.72 150 0.17 5 -85.42 144.50 70.20
532894 Indowind Enr T 10.00 3.30 3.22 3.29 3.14 3.24 -1.82 3312 0.10 14 -8.31 7.08 2.50
532514 Indrapr.Gas A1 2.00 472.05 472.00 475.40 469.10 472.00 -0.01 20987 99.12 726 29.78 479.25 258.25
532150 Indraprast.M B 10.00 46.00 46.05 47.15 45.90 46.05 0.11 15207 7.09 217 10.37 52.40 33.80
522165 Indsil Hydro X 10.00 32.45 32.95 33.50 32.95 33.00 1.69 618 0.21 9 34.02 79.00 21.50
532001 Inducto Stl. X 10.00 14.50 13.80 13.80 13.80 13.80 -4.83 2 0.00 1 15.86 19.80 11.88
501298 Indus.&Prud. X 10.00 1018.60 1060.00 1060.00 1040.00 1047.90 2.88 143 1.50 9 14.58 1079.95 814.20
501295 Indus.Inv.Tr B 10.00 60.00 62.05 62.05 62.05 62.05 3.42 200 0.12 1 -4.87 86.80 51.35
532187 IndusInd Bnk A1 10.00 1336.80 1348.00 1348.70 1323.00 1327.60 -0.69 81449 1086.55 4470 20.44 1835.00 1192.00
506222 INEOS Styrol B 10.00 757.15 757.00 757.70 750.20 750.80 -0.84 169 1.27 23 -76.77 774.00 365.00
539807 Infibeam Ave A1 1.00 57.80 59.20 59.20 57.25 58.15 0.61 243771 142.29 610 24.23 61.00 31.70
532777 Info Edge A1 10.00 2583.20 2560.00 2570.55 2505.20 2529.40 -2.08 7154 181.20 1413 85.42 2736.60 1516.85
500209 Infosys A1 5.00 761.90 765.10 778.00 765.10 769.95 1.06 276071 2130.60 5745 20.06 847.40 615.00
500210 Ingersoll R B 10.00 658.35 654.95 663.75 650.25 654.90 -0.52 1111 7.32 269 26.00 729.00 507.65
523840 Inn.Tech.Pac X 1.00 16.76 17.00 17.00 16.60 16.89 0.78 1051 0.18 7 16.24 33.50 10.05
533315 Innovassynth XT 10.00 4.40 4.18 4.18 4.18 4.18 -5.00 141 0.01 2 -18.17 9.86 3.52
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541353 Innovators F M 10.00 31.05 31.00 31.00 30.25 30.25 -2.58 3200 0.98 2 31.51 63.00 23.95
532706 INOX Leisure A1 10.00 399.85 402.30 405.40 397.20 399.20 -0.16 8539 34.22 1337 27.99 409.00 238.65
539083 Inox Wind A1 10.00 43.80 43.50 44.55 42.45 42.85 -2.17 11166 4.84 532 -8.54 80.75 30.80
532851 Insecticides B 10.00 561.00 561.00 578.70 561.00 573.70 2.26 995 5.66 202 9.07 740.00 392.15
500211 Insilco X 10.00 11.35 11.15 11.20 10.10 10.83 -4.58 24909 2.69 62 -16.16 22.50 9.02
532774 Inspirisys S B 10.00 39.90 38.25 40.00 38.00 38.30 -4.01 183 0.07 66 22.66 59.95 32.25
509709 Int.Conveyor X 1.00 24.85 24.10 25.00 24.10 24.30 -2.21 458 0.11 4 78.39 33.15 20.05
505358 Integra Engg X 1.00 42.30 43.70 43.70 41.50 41.50 -1.89 7231 3.03 29 11.89 58.95 33.95
536868 Integra Tele XT 10.00 23.15 23.60 23.60 23.15 23.60 1.94 1751 0.41 12 -124.21 30.85 9.44
538835 Intellect Ds A1 5.00 162.15 162.75 171.65 162.65 170.50 5.15 63325 106.57 1717 51.67 292.00 137.50
532326 Intense Tech B 2.00 30.30 28.90 30.70 28.90 29.75 -1.82 241279 69.74 113 6.93 47.50 22.20
511391 Inter Glob F X 10.00 2.92 2.78 3.06 2.78 3.06 4.79 2020 0.06 5 0.80 13.16 2.40
530259 Inter St.Oil X 10.00 7.20 7.20 7.20 7.20 7.20 0.00 2 0.00 1 -36.00 13.60 6.86
505737 Inter.Combus X 10.00 220.05 220.00 239.80 220.00 228.60 3.89 1044 2.43 39 43.71 304.00 135.00
500213 Inter.Travel X 10.00 76.35 77.00 79.95 77.00 77.55 1.57 2395 1.86 11 -19.94 148.85 66.10
539692 Interact.Fin XT 10.00 17.85 17.90 18.60 17.90 18.60 4.20 102 0.02 2 7.56 38.00 11.35
539448 InterGlobe A A1 10.00 1438.05 1465.00 1475.20 1428.95 1468.65 2.13 35067 508.22 1972 61.30 1911.00 1048.85
533181 Intrasoft Tc B 10.00 68.50 71.90 71.90 67.50 70.90 3.50 4446 3.11 458 18.81 164.95 63.15
533506 Inventure Gr B 10.00 13.90 14.00 14.20 13.70 14.05 1.08 20267 2.84 30 234.17 15.95 10.50
504786 Invest&Precs X 10.00 178.00 179.00 187.65 171.15 175.75 -1.26 12243 21.82 30 439.38 321.00 127.10
524164 IOL Chem. B 10.00 178.70 179.70 180.25 177.00 177.60 -0.62 10108 18.03 304 2.83 234.90 151.60
500214 Ion Exchange X 10.00 965.35 970.00 982.00 956.70 964.20 -0.12 10174 98.63 557 17.07 985.00 355.00
523638 IP Rings X 10.00 84.30 84.05 84.75 83.50 83.50 -0.95 4378 3.68 23 17.54 119.75 54.00
524494 IPCA Lab. A1 2.00 1224.75 1230.20 1235.00 1212.75 1229.30 0.37 2927 35.94 337 26.76 1260.05 717.95
542730 IPru BankETF B 10.00 312.24 310.00 310.00 307.56 307.85 -1.41 367 1.14 104 -- 327.13 265.58
541313 IPru BSE500 B 10.00 161.28 162.53 167.70 160.42 160.89 -0.24 26309 42.80 623 -- 175.00 138.57
533244 IPru Gold E 1.00 36.30 36.10 36.10 35.86 36.06 -0.66 11245 4.06 850 -- 40.00 28.26
541946 IPru Liquid B 1000.00 1000.01 1000.00 1000.00 1000.00 1000.00 0.00 700 7.00 1 -- 1010.00 999.99
539980 IPru MidSel B 10.00 68.53 68.50 68.63 68.50 68.63 0.15 7 0.00 7 -- 75.00 55.00
537008 IPru Nifty10 B 10.00 131.95 131.76 132.01 130.85 130.85 -0.83 168 0.22 48 -- 150.00 99.90
540612 Ipru NLV30 B 10.00 93.32 93.00 93.00 92.30 92.30 -1.09 2 0.00 2 -- 110.77 78.77
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
555555 IPru Sensex B 10.00 441.31 442.25 442.25 436.53 438.20 -0.70 1038 4.56 27 -- 506.00 351.00
540469 IPru Value12 B 10.00 11.00 12.00 12.10 12.00 12.03 9.36 30 0.00 3 -- 12.10 8.65
541309 IPruBCSr2Cum B 10.00 8.45 8.50 8.50 8.50 8.50 0.59 500 0.04 1 -- 10.01 7.85
541804 IPruBCSr4Cum B 10.00 9.52 9.31 9.49 9.30 9.49 -0.32 4500 0.42 4 -- 9.98 7.35
542156 IPruBCSr5Cum B 10.00 11.17 10.15 10.30 10.15 10.30 -7.79 6000 0.61 4 -- 11.17 8.00
542158 IPruBCSr5DPO B 10.00 9.81 9.60 9.60 9.60 9.60 -2.14 5000 0.48 1 -- 9.81 8.21
540787 IpruBharat22 B 10.00 34.02 33.90 34.22 33.50 33.60 -1.23 18496 6.23 211 -- 39.90 31.50
542758 IPruNPvtBank B 10.00 170.96 171.00 171.00 168.69 168.69 -1.33 2 0.00 2 -- 186.00 148.74
532947 IRB Infrast. A1 10.00 116.90 118.00 118.00 113.10 114.15 -2.35 207950 238.98 2150 4.81 159.80 56.10
540526 IRB InvIT Fn IF 102.00 54.39 54.50 54.50 54.32 54.35 -0.07 75000 40.79 20 16.83 72.50 51.01
541956 IRCON Intnl. B 10.00 432.25 433.00 438.00 426.30 431.05 -0.28 4806 20.71 726 9.65 463.40 333.30
542830 IRCTC B 10.00 982.70 985.10 1005.35 985.10 996.00 1.35 51516 512.95 3364 58.45 1028.95 625.00
540735 IRIS Busines M 10.00 23.00 23.00 23.00 23.00 23.00 0.00 16000 3.68 4 -4.50 40.50 15.50
533033 ISGEC H.Engg B 1.00 405.65 405.00 410.00 396.55 401.20 -1.10 5557 22.46 131 20.71 622.00 306.05
540134 Ishaan Infra X 10.00 14.00 16.65 16.65 16.65 16.65 18.93 23000 3.83 15 20.30 29.20 10.30
531109 Ishan Dyes X 10.00 26.25 26.25 26.30 24.75 26.30 0.19 302 0.08 7 18.65 46.93 20.00
524400 Ishita Drugs X 10.00 14.90 15.00 15.00 14.16 14.16 -4.97 745 0.11 5 9.63 21.80 10.75
532479 ISMT B 5.00 4.86 4.90 4.95 4.46 4.75 -2.26 11496 0.55 44 -0.29 8.80 3.53
508807 IST X 5.00 367.65 370.00 370.00 360.00 360.00 -2.08 252 0.91 6 4.54 431.00 237.52
500875 ITC A1 1.00 238.30 239.95 239.95 237.05 237.95 -0.15 231739 551.89 2965 20.76 310.00 233.85
509496 ITD Cementat A1 1.00 61.15 61.55 63.95 60.60 63.05 3.11 25426 16.00 472 29.33 143.40 35.00
532189 ITDC B 10.00 301.65 316.25 327.60 311.45 312.05 3.45 33460 106.06 2178 97.52 419.30 152.15
523610 ITI A1 10.00 99.25 100.25 103.00 99.00 99.80 0.55 194807 197.64 2343 48.92 111.65 56.15
522183 ITL Inds. X 10.00 73.75 77.00 77.00 70.00 71.00 -3.73 12556 8.86 58 4.98 188.00 62.60
507580 IVP B 10.00 53.55 53.00 53.00 51.10 51.75 -3.36 358 0.19 17 -28.75 142.44 48.80
532341 IZMO B 10.00 24.75 24.70 24.70 24.00 24.70 -0.20 1481 0.36 15 6.77 68.00 20.85