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 21/01/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512405 I Power Sol. XT 10.00 2.08 2.18 2.18 2.18 2.18 4.81 500 0.01 2 -109.00 2.18 1.05
532174 ICICI Bank A1 2.00 371.90 372.00 376.20 370.25 371.25 -0.17 3200794 11918.86 16602 23.50 383.35 256.50
540716 ICICI Lom.GI A1 10.00 861.30 862.05 864.90 847.00 850.60 -1.24 21611 185.19 791 37.37 936.00 683.00
540133 ICICI Prud.L A1 10.00 351.65 353.00 354.90 348.90 351.45 -0.06 41611 146.45 804 30.53 462.00 302.00
541179 ICICI Sec B 5.00 227.75 228.50 229.35 222.05 223.30 -1.95 19711 44.31 1064 13.83 462.70 222.05
537007 ICICINiftETF B 10.00 113.66 112.25 114.50 112.25 113.80 0.12 4731 5.39 131 -- 122.45 100.00
532835 ICRA A1 10.00 3161.00 3186.45 3186.45 3131.00 3135.00 -0.82 127 4.03 19 28.63 4019.00 3002.00
500116 IDBI Bank A1 10.00 58.35 58.00 58.55 56.20 56.50 -3.17 610920 347.91 1952 -2.96 89.80 47.00
532659 IDFC A1 10.00 43.15 43.50 43.50 41.70 42.00 -2.67 195587 83.28 506 11.38 60.15 34.30
539437 IDFC First B A1 10.00 47.05 47.60 47.75 46.00 46.20 -1.81 1767139 824.48 2652 -- 60.20 32.70
507438 IFB Agro B 10.00 597.15 595.00 629.80 580.10 584.35 -2.14 396 2.34 68 15.15 885.60 452.55
505726 IFB Inds. B 10.00 891.65 917.75 917.75 837.00 843.55 -5.39 1079 9.33 226 39.33 1470.00 750.00
500106 IFCI A1 10.00 14.61 14.61 14.75 14.25 14.34 -1.85 128956 18.66 312 -2.21 31.70 11.50
540774 IFGL Refrac. B 10.00 241.70 238.15 244.95 238.10 243.85 0.89 1375 3.33 46 15.78 334.90 195.00
500199 IG Petro B 10.00 396.95 396.95 398.40 385.00 386.30 -2.68 2329 9.08 105 7.70 798.00 340.00
517380 Igarashi Mot B 10.00 532.30 537.55 544.90 515.95 536.75 0.84 1226 6.52 277 30.57 847.98 515.95
532636 IIFL Holding A1 2.00 455.90 456.20 458.00 448.10 451.15 -1.04 1304 5.92 95 14.66 872.70 341.00
532907 IL&FS Engg. T 10.00 14.00 13.50 13.95 13.30 13.30 -5.00 9154 1.23 32 -1.95 52.55 9.61
511208 IL&FS Invt.M B 2.00 6.56 6.40 6.70 6.24 6.33 -3.51 38258 2.44 101 -8.44 26.65 5.71
533177 IL&FS Transp A1 10.00 10.32 10.36 10.70 9.81 9.81 -4.94 159890 16.18 396 1.04 84.90 9.81
513295 IMEC Service X 10.00 1.93 1.85 1.85 1.85 1.85 -4.15 25 0.00 1 46.25 2.13 1.00
532614 Impex Ferro T 10.00 0.45 0.45 0.45 0.45 0.45 0.00 400 0.00 3 -0.09 1.30 0.39
531129 Inani Marble X 2.00 20.35 21.20 21.20 20.00 20.00 -1.72 2490 0.52 9 28.57 24.90 10.52
517370 Incap XT 10.00 39.90 38.00 38.00 38.00 38.00 -4.76 250 0.10 3 7.95 118.30 36.54
536709 IND Renewabl XT 10.00 18.00 18.80 18.80 18.00 18.00 0.00 703 0.13 3 -- 24.00 12.15
523465 Ind.Bank Hsg B 10.00 29.95 29.85 30.40 28.20 30.40 1.50 2187 0.63 13 -24.72 55.40 23.35
511473 Ind.Bank Mer B 10.00 10.56 10.21 10.21 9.85 10.01 -5.21 5500 0.55 25 333.67 38.50 8.06
524652 Ind.Swift B 2.00 6.16 6.15 6.19 6.02 6.17 0.16 1340 0.08 7 -1.12 11.15 6.02
532305 Ind.Swift La B 10.00 45.60 47.75 47.75 45.10 45.20 -0.88 1463 0.67 15 2.79 110.75 45.10
509162 Indag Rubber X 2.00 114.40 117.95 117.95 108.15 109.00 -4.72 1167 1.28 35 16.80 195.00 93.00
530005 India Cement A1 10.00 84.95 85.20 85.70 83.50 84.05 -1.06 245714 208.15 889 35.61 187.40 80.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531253 India Gelat. X 10.00 101.00 98.00 98.00 97.55 97.55 -3.42 65 0.06 2 20.41 130.00 75.25
500201 India Glycol B 10.00 313.35 308.20 316.50 307.20 308.35 -1.60 14205 44.15 532 5.93 619.90 282.10
540152 India GreenR M 10.00 8.21 8.05 8.05 8.05 8.05 -1.95 24000 1.93 6 4.50 22.90 8.05
530979 India Home L X 10.00 76.70 79.85 79.85 76.00 76.40 -0.39 1899 1.47 25 30.81 135.00 61.05
532240 India Nippon B 5.00 426.30 420.30 425.00 416.00 419.05 -1.70 628 2.64 62 17.91 1000.00 388.00
513361 India Steel X 1.00 1.37 1.39 1.39 1.34 1.37 0.00 19288 0.26 25 68.50 4.05 1.11
535789 Indiabulls H A1 2.00 816.90 820.00 820.85 801.70 803.90 -1.59 233369 1890.70 3333 8.00 1439.40 640.15
533520 Indiabulls I B 2.00 366.05 369.40 369.40 347.75 347.75 -5.00 12277 43.54 381 108.67 785.00 185.40
532832 Indiabulls R A1 2.00 84.95 84.00 85.45 80.40 80.60 -5.12 559777 459.01 1226 1.59 246.40 68.65
532960 Indiabulls V B 2.00 370.65 373.00 374.90 366.30 369.20 -0.39 22340 82.72 857 54.45 819.95 208.86
514165 Indian Acryl X 10.00 9.38 9.50 9.50 9.20 9.21 -1.81 14932 1.39 40 13.95 20.45 8.05
532814 Indian Bank A1 10.00 246.05 249.45 250.00 241.50 244.00 -0.83 105591 259.13 1003 14.75 405.75 211.00
509692 Indian Card B 10.00 102.15 102.50 102.50 101.00 101.40 -0.73 20 0.02 2 -1.70 198.90 93.05
540750 Indian Ene.E A1 1.00 161.55 163.00 164.00 161.00 161.05 -0.31 13579 21.89 118 32.08 178.00 140.50
500850 Indian Hotel A1 1.00 136.75 136.85 137.55 136.00 136.80 0.04 673050 923.15 681 83.93 160.60 110.00
504741 Indian Hume B 2.00 348.50 350.55 351.00 338.75 340.45 -2.31 2652 9.12 99 19.49 432.65 220.25
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 17264 0.03 6 19.00 0.20 0.19
533047 Indian Metal B 10.00 233.30 234.95 234.95 228.20 230.40 -1.24 1749 4.06 76 4.79 718.60 213.00
530965 Indian Oil C A1 10.00 137.40 137.85 137.85 135.45 135.70 -1.24 346485 472.08 1648 5.36 213.80 105.65
532388 Indian Ov.Bk A1 10.00 14.38 14.30 14.49 14.23 14.34 -0.28 23683 3.40 85 -1.50 24.50 11.05
500319 Indian Sucro X 10.00 19.60 18.10 19.45 17.80 18.70 -4.59 1104 0.20 9 -7.33 45.95 13.70
533329 Indian Terrn B 2.00 132.45 133.90 133.95 131.00 131.25 -0.91 149 0.20 15 19.05 228.00 121.00
523586 Indian Toner X 10.00 144.00 145.00 145.85 142.00 143.00 -0.69 2402 3.44 46 16.84 317.00 125.00
540954 Indian Wood X 10.00 820.00 818.85 818.85 799.00 799.00 -2.56 1951 15.65 29 45.97 1000.00 349.40
501700 IndiaNivesh X 1.00 64.45 64.60 64.65 64.55 64.55 0.16 5429 3.51 28 131.73 67.00 33.95
532745 Inditrade Ca X 10.00 46.85 50.80 50.80 45.00 45.50 -2.88 17349 7.97 62 11.12 86.85 39.30
524648 Indo Amines X 10.00 96.15 96.20 100.00 96.15 98.85 2.81 4698 4.64 53 36.08 146.00 65.00
524342 Indo Borax X 10.00 466.60 465.00 467.55 435.00 436.20 -6.52 6025 26.85 210 7.07 809.00 391.60
521016 Indo Count I A1 2.00 53.30 53.00 53.25 52.00 52.15 -2.16 18589 9.74 120 9.05 120.30 52.00
504058 Indo Natl. B 10.00 707.80 704.05 711.00 693.05 699.95 -1.11 644 4.53 12 10.76 1014.60 623.25
531565 Indo Paci.Pr Z 1.00 1.14 1.09 1.09 1.09 1.09 -4.39 40 0.00 1 -10.90 1.68 1.09
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500207 Indo Rama Sy T 10.00 35.20 35.20 35.50 34.00 34.45 -2.13 69061 24.09 100 -4.98 50.65 15.65
533676 Indo Thai Sc B 10.00 34.00 32.65 33.00 30.00 30.35 -10.74 7676 2.40 59 8.43 104.50 30.00
541304 Indo Us Bio M 10.00 57.75 58.95 58.95 58.95 58.95 2.08 2000 1.18 1 43.99 66.00 51.10
532612 Indoco Remed B 2.00 200.05 201.00 223.95 198.00 203.35 1.65 27189 57.62 1473 80.38 317.00 150.25
504092 Indokem X 10.00 14.90 14.90 14.90 14.16 14.22 -4.56 396 0.06 8 -88.88 34.40 11.71
533257 Indosolar T 10.00 2.10 2.10 2.16 2.02 2.06 -1.90 48491 1.01 61 -0.13 11.05 1.61
541336 Indostar Cap B 10.00 347.00 349.85 349.85 335.00 338.95 -2.32 355 1.21 42 14.83 606.60 275.00
532717 IndoTech Tra B 10.00 121.10 124.95 127.00 118.80 119.30 -1.49 1851 2.26 39 -23.76 228.00 82.25
521005 Indovation T XT 10.00 8.55 8.50 8.50 8.50 8.50 -0.58 10000 0.85 2 106.25 13.65 8.50
532894 Indowind Enr B 10.00 5.91 5.85 5.99 5.70 5.85 -1.02 8115 0.47 17 -1.77 13.75 3.65
532514 Indrapr.Gas A1 2.00 279.95 280.50 288.40 279.95 287.35 2.64 114487 327.00 1676 28.59 320.30 215.20
532150 Indraprast.M B 10.00 39.40 39.10 39.50 39.10 39.45 0.13 4207 1.66 72 14.29 62.50 37.00
522165 Indsil Hydro X 10.00 74.80 74.90 76.50 74.50 75.00 0.27 2389 1.79 25 13.46 199.90 64.25
501298 Indus.&Prud. X 10.00 1016.50 1040.00 1060.00 1040.00 1060.00 4.28 60 0.63 5 17.53 1400.00 989.00
532187 IndusInd Bnk A1 10.00 1516.15 1515.00 1515.45 1497.00 1507.70 -0.56 95273 1436.80 2169 23.32 2037.90 1333.90
506222 INEOS Styrol B 10.00 687.00 698.30 698.30 674.00 674.05 -1.89 889 6.04 28 16.84 1080.00 622.20
539807 Infibeam Ave A1 1.00 44.40 44.40 45.60 43.60 44.00 -0.90 1105183 493.86 1930 33.08 242.80 27.65
541083 Inflame Appl M 10.00 139.50 145.00 146.00 145.00 146.00 4.66 4000 5.82 2 126.96 146.00 29.15
532777 Info Edge A1 10.00 1576.75 1615.00 1620.50 1511.00 1549.55 -1.73 22101 342.12 1568 104.70 1737.00 1125.00
500209 Infosys A1 5.00 731.00 733.00 750.70 733.00 742.75 1.61 439700 3273.65 8925 21.60 754.95 545.85
500210 Ingersoll R B 10.00 586.55 585.50 589.65 578.20 585.00 -0.26 1312 7.68 55 19.14 914.90 472.35
523840 Inn.Tech.Pac X 1.00 29.20 28.05 29.45 28.05 28.15 -3.60 663 0.19 15 28.72 89.90 26.00
541983 Innov.Ideals M 10.00 164.75 161.50 161.50 161.50 161.50 -1.97 162000 261.63 10 59.37 178.20 40.90
533315 Innovassynth X 10.00 9.89 9.35 9.80 9.33 9.33 -5.66 893 0.08 9 -49.11 12.47 6.46
541353 Innovators F M 10.00 52.70 53.45 53.50 51.50 51.50 -2.28 17600 9.25 10 53.65 76.40 44.00
532706 INOX Leisure A1 10.00 235.30 238.60 245.95 235.20 242.15 2.91 19685 46.77 439 20.79 326.00 189.65
539083 Inox Wind A1 10.00 75.20 75.20 75.45 72.75 72.80 -3.19 32312 23.86 491 -17.98 139.95 71.85
532851 Insecticides B 10.00 606.85 605.40 634.95 605.40 631.00 3.98 5350 33.25 247 13.83 850.00 370.00
500211 Insilco X 10.00 22.55 24.25 24.25 22.05 22.35 -0.89 13256 2.97 63 -67.73 30.30 16.00
532774 Inspirisys S B 10.00 57.45 57.00 59.95 54.00 57.40 -0.09 794 0.46 19 -1.58 90.00 43.55
509709 Int.Conveyor B 1.00 21.90 22.95 22.95 21.20 21.50 -1.83 1009 0.22 12 -27.92 40.65 19.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500212 Integ.Fin.Se XT 10.00 28.30 26.90 26.90 26.90 26.90 -4.95 300 0.08 2 2.87 47.90 26.70
505358 Integra Engg X 1.00 55.75 54.00 56.80 54.00 56.00 0.45 3214 1.78 33 37.84 63.95 37.40
538835 Intellect Ds A1 5.00 217.55 215.35 220.40 208.95 214.55 -1.38 48053 103.24 1233 24.98 283.20 157.80
532326 Intense Tech B 2.00 40.80 41.85 41.85 39.15 41.55 1.84 6232 2.57 27 10.04 103.50 35.20
530259 Inter St.Oil X 10.00 12.56 13.10 13.10 11.95 11.95 -4.86 1400 0.18 4 8.79 29.95 11.00
505737 Inter.Combus X 10.00 300.00 300.00 314.00 295.00 299.15 -0.28 1167 3.54 15 18.33 580.00 225.60
500213 Inter.Travel X 10.00 145.05 148.45 148.45 143.90 144.55 -0.34 1105 1.60 36 22.48 228.80 143.90
539692 Interact.Fin XT 10.00 32.95 32.95 33.60 32.95 33.60 1.97 171 0.06 2 21.96 44.00 14.00
539448 InterGlobe A A1 10.00 1076.50 1080.00 1080.00 1056.40 1062.80 -1.27 31153 331.39 824 160.06 1520.00 697.00
532072 Interworld D X 1.00 0.15 0.15 0.15 0.15 0.15 0.00 486 0.00 1 -5.00 0.15 0.15
502330 Intl Paper B 10.00 446.10 446.05 457.30 446.05 452.05 1.33 4500 20.31 265 13.24 591.15 285.00
533181 Intrasoft Tc B 10.00 171.95 167.10 171.85 163.40 166.85 -2.97 151 0.25 16 34.05 779.95 107.70
533506 Inventure Gr B 10.00 13.50 13.49 14.25 13.49 13.80 2.22 9400 1.32 24 230.00 24.00 11.50
504786 Invest&Precs X 10.00 316.30 316.20 316.20 306.65 315.15 -0.36 783 2.47 15 18.74 497.95 295.10
524164 IOL Chem. B 10.00 212.55 213.95 225.00 210.25 223.65 5.22 296014 652.55 5192 17.20 225.00 70.05
500214 Ion Exchange XT 10.00 380.00 380.00 389.00 380.00 385.00 1.32 1100 4.22 24 10.18 590.00 335.00
523638 IP Rings X 10.00 109.05 109.05 110.00 108.10 110.00 0.87 226 0.25 6 17.94 217.50 107.00
524494 IPCA Lab. A1 2.00 770.40 771.45 783.00 770.95 778.10 1.00 3519 27.38 322 28.73 823.50 522.15
533244 IPru Gold E 1.00 29.49 29.20 29.45 29.20 29.20 -0.98 146 0.04 6 -- 32.00 26.50
541946 IPru Liquid B 1000.00 1000.00 1000.01 1000.01 1000.00 1000.00 0.00 2231 22.31 7 -- 1010.00 999.50
539980 IPru MidSel B 10.00 66.40 66.30 66.56 65.87 65.92 -0.72 44 0.03 5 -- 78.60 59.35
537008 IPru Nifty10 B 10.00 117.32 118.91 118.91 118.91 118.91 1.36 8 0.01 1 -- 142.90 108.00
539945 IPru NV20 B 10.00 53.19 53.50 53.72 53.50 53.72 1.00 2 0.00 2 -- 60.00 45.60
555555 IPru Sensex B 10.00 382.85 385.00 387.31 385.00 387.31 1.16 1477 5.71 4 -- 444.00 310.50
541309 IPruBCSr2Cum B 10.00 9.71 8.75 9.00 8.75 9.00 -7.31 2500 0.22 2 -- 11.00 8.27
541805 IPruBCSr4DP B 10.00 10.67 10.50 10.50 10.40 10.40 -2.53 65010 6.76 5 -- 11.00 7.00
542156 IPruBCSr5Cum B 10.00 8.87 8.85 8.90 8.67 8.81 -0.68 62459 5.50 14 -- 11.00 8.30
540787 IpruBharat22 B 10.00 35.27 35.00 35.20 34.87 34.90 -1.05 32092 11.22 77 -- 39.05 30.44
532947 IRB Infrast. A1 10.00 149.65 149.50 150.75 147.30 148.40 -0.84 39709 59.23 385 5.99 286.00 117.50
540526 IRB InvIT Fn IF 102.00 69.95 69.99 70.35 69.95 69.95 0.00 40000 28.03 8 18.36 89.99 67.56
541956 IRCON Intnl. B 10.00 410.25 410.00 414.20 403.00 407.00 -0.79 6081 24.87 233 9.30 470.00 338.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540735 IRIS Busines M 10.00 35.60 34.00 34.00 34.00 34.00 -4.49 4000 1.36 1 -6.65 64.00 30.00
531337 Iris Mediawo X 5.00 26.25 26.85 27.40 25.50 26.00 -0.95 199310 51.82 66 216.67 27.40 20.70
533033 ISGEC H.Engg B 10.00 5002.65 5040.00 5062.65 4790.00 5018.90 0.32 4059 199.12 1153 31.85 8200.00 4790.00
540134 Ishaan Infra X 10.00 20.60 20.70 20.75 20.70 20.75 0.73 5000 1.04 84 -35.17 35.50 13.90
531109 Ishan Dyes X 10.00 50.40 50.35 50.35 50.00 50.00 -0.79 1000 0.50 3 7.16 63.00 37.05
524400 Ishita Drugs XT 10.00 18.55 19.45 19.45 19.45 19.45 4.85 1100 0.21 6 18.70 24.80 11.40
532479 ISMT T 5.00 7.60 7.50 7.60 7.31 7.60 0.00 1999 0.15 7 -0.49 17.65 5.00
508807 IST X 10.00 600.25 600.00 618.50 600.00 618.30 3.01 100 0.61 9 39.53 1199.00 518.00
500875 ITC A1 1.00 291.10 291.00 292.50 288.65 289.65 -0.50 656914 1914.20 3000 30.08 322.70 251.30
509496 ITD Cementat B 1.00 123.50 123.50 124.75 120.00 121.45 -1.66 57998 70.41 214 20.38 222.00 96.25
532189 ITDC B 10.00 300.30 301.00 303.60 297.75 299.05 -0.42 2758 8.28 91 89.80 548.60 270.50
523610 ITI B 10.00 104.40 107.40 114.80 107.40 112.05 7.33 1052294 1180.86 9506 51.64 137.90 69.40
522183 ITL Inds. X 10.00 169.10 166.50 189.95 165.70 166.60 -1.48 923 1.55 24 8.57 352.15 140.10
507580 IVP B 10.00 125.05 125.00 125.00 125.00 125.00 -0.04 29 0.04 3 20.16 224.70 121.10
530773 IVRCL B 2.00 1.00 1.02 1.02 0.96 0.98 -2.00 28691 0.28 65 -0.03 5.97 0.90
532341 IZMO B 10.00 63.15 63.30 63.35 60.75 62.30 -1.35 1593 1.00 34 13.91 119.70 54.00