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 26/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech XT 10.00 16.60 16.90 17.00 16.80 16.85 1.51 5500 0.93 42 -26.75 18.00 14.50
532174 ICICI Bank A1 2.00 433.65 432.80 439.95 432.35 438.60 1.14 355800 1557.01 4067 27.79 439.95 256.50
540716 ICICI Lom.GI A1 10.00 1102.10 1103.65 1126.05 1092.75 1117.25 1.37 65978 735.14 5037 48.39 1264.50 683.00
540133 ICICI Prud.L A1 10.00 372.00 374.50 377.65 370.00 374.40 0.65 24479 91.67 593 32.53 427.80 277.95
541179 ICICI Sec A1 5.00 218.35 218.20 218.60 215.75 217.55 -0.37 4772 10.36 178 14.28 369.90 188.00
537007 ICICINiftETF B 10.00 123.34 123.20 124.30 123.18 123.84 0.41 8148 10.06 202 -- 126.24 104.00
532835 ICRA B 10.00 3074.25 2982.25 3167.00 2982.25 3129.80 1.81 68 2.12 21 29.03 4000.00 2833.00
531524 ICSA (I) T 2.00 0.90 0.86 0.86 0.86 0.86 -4.44 2500 0.02 2 -0.04 2.25 0.86
500116 IDBI Bank A1 10.00 35.10 35.15 36.35 35.00 36.00 2.56 1389052 496.27 1572 -1.84 65.80 33.35
533719 IDBI GoldETF E 100.00 3165.00 3121.50 3125.00 3121.50 3125.00 -1.26 2 0.06 2 -- 3200.00 2710.00
532659 IDFC A1 10.00 35.45 35.45 36.10 35.10 35.35 -0.28 401426 142.50 584 9.58 53.45 33.60
539437 IDFC First B A1 10.00 42.40 42.40 43.10 42.15 42.85 1.06 587680 250.65 1213 -10.53 56.90 32.70
507438 IFB Agro B 10.00 361.50 356.00 371.50 356.00 370.90 2.60 38 0.14 12 10.47 750.90 341.65
505726 IFB Inds. B 10.00 781.55 781.90 784.05 763.35 766.60 -1.91 341 2.64 179 42.59 1250.00 700.00
500106 IFCI A1 10.00 9.39 9.75 10.78 9.54 10.57 12.57 3076987 315.86 2507 -4.03 18.20 7.08
540774 IFGL Refrac. B 10.00 184.35 190.00 193.55 185.95 191.25 3.74 328 0.62 25 13.66 272.35 180.65
500199 IG Petro B 10.00 255.35 256.00 259.60 254.35 256.50 0.45 565 1.45 22 6.78 553.65 215.85
517380 Igarashi Mot B 10.00 237.10 234.50 271.00 234.30 262.15 10.57 228639 589.61 6336 15.71 836.31 171.10
532636 IIFL Finance A1 2.00 145.10 142.50 144.70 140.00 142.80 -1.59 32349 46.18 607 5.67 350.20 136.00
532907 IL&FS Engg. Z 10.00 5.77 5.49 5.98 5.49 5.73 -0.69 4919 0.27 23 -0.84 29.50 5.30
511208 IL&FS Invt.M B 2.00 3.67 3.74 3.85 3.70 3.81 3.81 22603 0.86 41 -4.14 16.45 3.67
533177 IL&FS Transp Z 10.00 2.87 2.73 3.00 2.73 2.82 -1.74 4758 0.13 26 0.30 46.00 2.62
517571 IMP Powers B 10.00 29.05 30.00 31.50 29.30 31.50 8.43 7338 2.23 8 13.29 85.85 26.05
531129 Inani Marble X 2.00 18.20 18.00 18.40 17.50 17.50 -3.85 351 0.06 3 33.02 26.25 10.52
536709 IND Renewabl X 10.00 18.40 18.95 18.95 17.75 18.20 -1.09 895 0.16 12 19.78 27.20 14.40
523465 Ind.Bank Hsg B 10.00 31.60 32.00 34.70 29.05 30.40 -3.80 4226 1.32 35 233.85 43.00 22.65
511473 Ind.Bank Mer B 10.00 7.99 7.70 7.99 7.70 7.99 0.00 1222 0.10 8 19.98 15.18 7.61
524652 Ind.Swift B 2.00 4.45 4.48 4.48 4.25 4.26 -4.27 2104 0.09 8 3.98 11.15 3.80
532305 Ind.Swift La B 10.00 32.25 32.10 32.40 31.70 31.95 -0.93 853 0.27 9 3.16 99.35 30.45
509162 Indag Rubber X 2.00 78.50 79.00 79.40 74.95 76.10 -3.06 1953 1.48 44 18.88 162.00 70.00
511355 India Cem.Ca X 10.00 2.99 2.98 2.98 2.97 2.98 -0.33 6521 0.19 10 33.11 5.80 2.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530005 India Cement A1 10.00 105.50 102.80 109.75 102.00 109.10 3.41 843411 904.10 3887 48.71 128.20 74.85
531253 India Gelat. X 10.00 97.50 95.20 97.00 95.05 96.80 -0.72 1894 1.82 11 15.82 124.00 75.25
500201 India Glycol B 10.00 232.10 230.05 234.00 229.10 229.90 -0.95 3868 8.95 220 4.80 539.50 220.80
540565 India Grid T IF 100.00 86.81 86.65 86.65 86.30 86.30 -0.59 20412 17.65 3 15.92 97.06 80.85
530979 India Home L X 10.00 69.50 72.95 72.95 68.80 69.15 -0.50 5726 3.97 34 38.20 97.45 55.75
590065 India MotorP B 10.00 854.30 860.00 860.00 845.00 851.00 -0.39 30 0.25 15 17.52 1032.00 796.00
532240 India Nippon B 5.00 399.00 400.15 409.65 399.00 406.85 1.97 757 3.05 29 15.46 568.95 369.00
513361 India Steel X 1.00 0.84 0.89 0.89 0.76 0.79 -5.95 98083 0.79 58 -5.64 2.30 0.76
535789 Indiabulls H A1 2.00 621.75 614.00 622.80 602.15 612.05 -1.56 926998 5673.99 17349 6.40 1396.85 500.20
533520 Indiabulls I A1 2.00 180.70 175.10 183.45 175.05 177.25 -1.91 4767 8.51 246 20.28 785.00 172.95
532832 Indiabulls R A1 2.00 113.95 114.10 119.00 113.25 116.20 1.97 924539 1077.56 6099 10.42 164.10 63.05
532960 Indiabulls V B 2.00 267.50 264.35 275.00 263.55 266.60 -0.34 65234 175.07 1522 35.55 819.95 208.75
514165 Indian Acryl X 10.00 11.30 11.30 11.45 11.07 11.34 0.35 25032 2.83 59 17.18 16.48 6.75
532814 Indian Bank A1 10.00 262.85 263.00 271.00 261.90 268.25 2.05 156958 419.20 1468 40.95 380.00 200.65
509692 Indian Card B 10.00 92.05 96.25 96.25 96.00 96.10 4.40 66 0.06 3 -2.22 159.20 83.25
540750 Indian Ene.E A1 1.00 144.00 144.80 145.25 142.00 144.10 0.07 1555 2.23 153 26.15 178.00 140.10
500850 Indian Hotel A1 1.00 158.80 159.50 164.10 155.40 158.90 0.06 266634 426.68 2910 65.66 164.10 110.00
504741 Indian Hume B 2.00 272.20 272.00 274.55 268.10 269.80 -0.88 291739 787.60 733 15.15 370.00 220.25
533047 Indian Metal B 10.00 183.00 182.00 186.80 181.15 184.05 0.57 1209 2.21 67 45.00 384.90 176.00
530965 Indian Oil C A1 10.00 154.45 153.30 155.60 152.50 154.90 0.29 415988 642.38 1746 8.39 171.55 105.65
532388 Indian Ov.Bk A1 10.00 11.32 11.35 11.49 11.29 11.40 0.71 29575 3.37 104 -2.79 17.25 11.05
533329 Indian Terrn B 2.00 105.30 107.00 107.00 107.00 107.00 1.61 300 0.32 1 15.81 169.00 100.00
523586 Indian Toner X 10.00 131.35 131.35 131.35 125.00 126.40 -3.77 2736 3.52 52 14.89 218.00 111.60
540954 Indian Wood X 2.00 65.50 67.00 67.00 65.50 65.55 0.08 8156 5.41 29 37.67 95.65 58.00
501700 IndiaNivesh X 1.00 65.45 65.40 65.40 65.20 65.40 -0.08 6369 4.16 38 654.00 74.00 46.95
532745 Inditrade Ca X 10.00 33.15 34.55 34.55 34.00 34.20 3.17 118 0.04 9 5.51 83.80 29.60
524648 Indo Amines X 10.00 74.45 74.65 76.30 74.25 75.65 1.61 2075 1.55 37 27.61 146.00 65.00
524342 Indo Borax X 10.00 406.00 414.95 428.00 414.95 424.15 4.47 2605 10.92 65 7.74 809.00 342.40
521016 Indo Count I B 2.00 32.20 33.40 34.00 32.55 33.15 2.95 7591 2.52 95 11.05 89.85 30.30
504058 Indo Natl. B 10.00 476.75 472.00 483.00 470.00 470.00 -1.42 199 0.95 16 9.25 876.60 430.00
500207 Indo Rama Sy B 10.00 25.20 26.25 27.00 26.00 26.10 3.57 429 0.11 6 -2.51 40.95 15.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541304 Indo Us Bio M 10.00 94.15 95.00 95.25 85.00 86.80 -7.81 102500 91.68 25 81.12 122.50 40.88
532612 Indoco Remed B 2.00 165.50 161.85 168.40 160.00 162.70 -1.69 2888 4.70 181 -524.84 238.00 134.10
504092 Indokem X 10.00 7.27 7.35 7.99 7.35 7.99 9.90 1954 0.16 7 -17.76 24.56 6.85
533257 Indosolar T 10.00 1.11 1.11 1.15 1.06 1.07 -3.60 28945 0.31 48 -0.07 7.20 1.06
541336 Indostar Cap A1 10.00 364.00 360.15 365.50 360.15 363.35 -0.18 652 2.36 87 13.92 534.45 275.00
532717 IndoTech Tra B 10.00 92.55 91.60 95.50 91.60 93.00 0.49 968 0.91 22 -11.77 165.25 82.25
532894 Indowind Enr B 10.00 3.85 3.99 4.15 3.86 4.00 3.90 1660 0.07 12 -2.92 7.25 3.65
532514 Indrapr.Gas A1 2.00 312.20 314.85 315.20 309.05 313.25 0.34 37322 116.93 520 27.87 350.20 215.20
532150 Indraprast.M B 10.00 37.55 37.35 38.00 37.35 37.85 0.80 768 0.29 21 12.21 52.00 36.15
522165 Indsil Hydro X 10.00 36.25 37.00 37.25 36.65 37.00 2.07 8141 3.01 28 11.86 147.00 35.54
501298 Indus.&Prud. X 10.00 959.10 955.00 965.00 952.00 965.00 0.62 159 1.52 8 17.83 1293.90 855.05
532187 IndusInd Bnk A1 10.00 1450.05 1430.00 1451.15 1427.75 1435.30 -1.02 78470 1129.27 2717 26.23 2037.90 1333.90
506222 INEOS Styrol B 10.00 443.20 445.00 450.00 440.00 441.15 -0.46 448 2.00 27 -62.22 838.00 439.05
539807 Infibeam Ave A1 1.00 45.60 44.55 47.50 44.55 46.10 1.10 1232002 573.79 1543 34.66 242.80 27.65
532777 Info Edge A1 10.00 2218.90 2211.50 2239.05 2195.00 2217.15 -0.08 3786 84.02 618 96.11 2432.00 1125.00
500209 Infosys A1 5.00 748.05 744.00 751.50 738.10 739.65 -1.12 283076 2104.24 5348 20.98 773.65 600.65
500210 Ingersoll R B 10.00 639.55 643.95 645.00 634.40 637.95 -0.25 1533 9.79 163 24.88 671.00 472.35
523840 Inn.Tech.Pac X 1.00 16.50 17.00 17.00 16.15 16.90 2.42 1527 0.25 16 13.85 53.85 15.50
541983 Innov.Ideals M 10.00 168.80 160.40 160.40 160.40 160.40 -4.98 2000 3.21 2 58.97 187.00 40.90
533315 Innovassynth X 10.00 6.10 6.50 6.51 6.50 6.51 6.72 493 0.03 4 -29.59 11.00 5.31
532706 INOX Leisure A1 10.00 332.50 329.00 337.00 327.05 328.20 -1.29 10837 35.75 358 25.29 382.60 189.65
539083 Inox Wind A1 10.00 69.45 68.75 70.25 68.35 70.15 1.01 6977 4.86 152 -38.97 113.00 55.00
532851 Insecticides B 10.00 630.85 631.00 643.70 626.00 641.85 1.74 1364 8.65 198 10.84 800.00 370.00
500211 Insilco X 10.00 16.00 15.65 16.05 15.30 15.40 -3.75 2894 0.45 23 -16.04 25.00 14.65
532774 Inspirisys S B 10.00 45.45 44.05 51.80 44.05 46.10 1.43 230 0.10 7 -1.45 90.00 40.00
509709 Int.Conveyor X 1.00 27.15 26.10 27.95 26.10 27.80 2.39 29 0.01 4 -34.32 32.85 19.25
505358 Integra Engg X 1.00 46.75 47.85 47.85 46.25 47.45 1.50 5256 2.49 42 14.60 63.00 37.40
538835 Intellect Ds A1 5.00 263.25 262.60 265.40 257.20 261.55 -0.65 44416 116.72 706 26.26 283.20 151.10
534732 Intelliv.C A XT 1.00 9.60 9.60 9.60 9.60 9.60 0.00 3 0.00 1 120.00 28.50 9.60
532326 Intense Tech B 2.00 29.00 28.50 29.10 28.25 28.95 -0.17 5518 1.59 77 9.81 74.60 28.25
505737 Inter.Combus X 10.00 240.05 238.60 249.00 236.20 246.50 2.69 322 0.78 35 16.54 395.00 206.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500213 Inter.Travel X 10.00 110.10 112.85 112.85 111.00 111.70 1.45 546 0.61 20 33.34 199.00 108.25
539448 InterGlobe A A1 10.00 1606.85 1599.90 1606.30 1572.80 1575.35 -1.96 37519 596.07 1462 388.02 1716.00 697.00
502330 Intl Paper B 10.00 425.05 425.00 425.20 424.20 424.35 -0.16 13028 55.34 154 8.43 591.15 302.20
533506 Inventure Gr B 10.00 13.50 13.50 14.00 13.00 14.00 3.70 2649 0.36 16 233.33 19.00 11.00
504786 Invest&Precs X 10.00 206.85 211.85 211.90 200.00 205.05 -0.87 449 0.93 17 10.27 421.00 194.50
523844 Invicta Medi XT 10.00 3.90 3.90 4.09 3.90 4.09 4.87 1200 0.05 2 -136.33 5.60 3.90
524164 IOL Chem. B 10.00 191.25 191.40 194.70 189.20 189.90 -0.71 31868 61.16 844 4.56 234.90 78.20
500214 Ion Exchange X 10.00 598.70 594.95 620.00 584.00 611.00 2.05 31669 191.74 756 13.46 638.15 335.00
523638 IP Rings X 10.00 84.00 84.35 84.40 80.20 83.55 -0.54 2851 2.38 17 13.33 168.00 80.00
524494 IPCA Lab. A1 2.00 930.85 930.75 935.95 922.00 928.50 -0.25 9563 88.70 297 25.79 1042.00 590.10
541313 IPru BSE500 B 10.00 155.11 155.36 155.44 155.36 155.44 0.21 4151 6.45 3 -- 161.00 136.49
541946 IPru Liquid B 1000.00 1000.00 1000.01 1000.01 1000.00 1000.00 0.00 12 0.12 3 -- 1010.00 999.50
539980 IPru MidSel B 10.00 65.68 65.81 65.81 65.81 65.81 0.20 6 0.00 1 -- 76.00 59.35
539945 IPru NV20 B 10.00 57.13 57.14 57.32 57.14 57.30 0.30 10147 5.81 4 -- 60.00 48.37
555555 IPru Sensex B 10.00 415.39 419.92 420.12 417.67 417.67 0.55 821 3.45 5 -- 444.00 351.00
541804 IPruBCSr4Cum B 10.00 8.60 8.36 8.36 8.36 8.36 -2.79 18 0.00 2 -- 10.83 7.55
542156 IPruBCSr5Cum B 10.00 9.32 9.25 9.55 9.20 9.35 0.32 19295 1.80 7 -- 11.00 8.03
542158 IPruBCSr5DPO B 10.00 8.93 8.53 9.53 8.53 8.53 -4.48 946 0.08 4 -- 11.00 8.21
540787 IpruBharat22 B 10.00 38.84 38.80 39.24 38.80 39.15 0.80 82115 32.10 284 -- 39.90 32.45
532947 IRB Infrast. A1 10.00 97.20 96.00 103.30 96.00 101.45 4.37 491973 491.38 2518 4.20 220.20 84.10
540526 IRB InvIT Fn IF 102.00 65.65 65.55 65.55 65.50 65.50 -0.23 30000 19.65 5 19.21 80.00 63.85
541956 IRCON Intnl. B 10.00 383.65 383.00 387.60 383.00 386.40 0.72 2497 9.65 152 8.83 470.00 338.00
533033 ISGEC H.Engg B 1.00 446.80 445.00 451.35 445.00 449.80 0.67 6298 28.26 1313 25.76 643.80 436.20
540134 Ishaan Infra X 10.00 13.90 14.40 14.40 14.40 14.40 3.60 135 0.02 6 40.00 30.00 12.30
532479 ISMT B 5.00 5.80 5.75 6.12 5.75 5.81 0.17 2670 0.16 19 -0.40 9.80 5.00
508807 IST X 10.00 690.30 748.00 748.00 691.00 691.05 0.11 187 1.32 14 52.95 920.00 475.05
500875 ITC A1 1.00 278.25 278.50 278.65 276.55 277.35 -0.32 475462 1319.14 2907 27.27 322.70 258.90
509496 ITD Cementat B 1.00 104.70 105.50 105.50 103.05 103.95 -0.72 5480 5.73 76 32.90 146.00 96.25
532189 ITDC B 10.00 258.50 269.00 269.00 262.00 266.20 2.98 2436 6.45 174 54.11 463.00 231.00
523610 ITI A1 10.00 90.60 91.45 94.70 90.80 92.90 2.54 173065 160.80 1903 90.19 119.80 69.40
522183 ITL Inds. X 10.00 147.55 130.00 150.00 130.00 147.20 -0.24 13126 18.48 161 7.31 232.90 125.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530773 IVRCL T 2.00 0.73 0.70 0.72 0.70 0.70 -4.11 5606 0.04 19 -0.04 2.10 0.42
532341 IZMO B 10.00 44.50 44.80 44.95 44.40 44.50 0.00 942 0.42 13 8.61 96.50 43.70