ET Future Series
The Future of Investing
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 30/09/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 356.95 357.05 357.35 349.50 354.90 -0.57 1027905 3647.28 5799 24.06 552.40 269.00
540716 ICICI Lom.GI A1 10.00 1251.00 1256.20 1314.00 1247.45 1300.20 3.93 15126 194.28 2042 46.09 1439.90 805.60
540133 ICICI Prud.L A1 10.00 422.20 422.20 426.00 411.90 421.15 -0.25 34817 146.03 2004 56.53 537.50 221.95
541179 ICICI Sec A1 5.00 463.65 466.60 472.60 461.80 463.35 -0.06 3743 17.45 323 24.03 568.75 203.60
537007 ICICINiftETF B 10.00 118.62 118.55 119.32 118.47 118.87 0.21 1132 1.35 95 -- 133.00 80.90
541809 ICICINiftETF B 1.00 26.80 27.40 27.69 26.50 27.69 3.32 5910 1.59 56 -- 30.65 17.00
500116 IDBI Bank A1 10.00 35.40 35.05 35.50 34.65 34.75 -1.84 71162 24.90 573 -4.07 55.75 17.50
533719 IDBI GoldETF E 100.00 4521.55 4619.99 4619.99 4537.00 4537.00 0.34 40 1.82 21 -- 5800.00 3410.25
532659 IDFC A1 10.00 32.80 32.10 33.00 32.10 32.30 -1.52 212983 69.38 891 -5.07 40.50 13.40
539437 IDFC First B A1 10.00 30.05 30.05 30.30 29.60 29.95 -0.33 2346390 701.42 16733 -7.97 48.00 17.75
540154 IDFC Sensex B 10.00 375.01 380.00 380.00 377.00 377.00 0.53 2 0.01 2 -- 500.00 248.92
541725 IDFCEOF6R-G B 10.00 9.93 10.30 10.30 9.95 10.30 3.73 1999 0.21 3 -- 10.70 6.40
507438 IFB Agro B 10.00 329.95 330.00 332.90 330.00 332.90 0.89 250 0.83 12 17.87 478.35 147.30
505726 IFB Inds. A1 10.00 606.25 601.10 616.40 595.40 604.35 -0.31 4388 26.66 409 -87.59 798.15 232.05
500106 IFCI A1 10.00 6.08 6.01 6.13 5.95 6.02 -0.99 205970 12.39 12732 -2.25 9.31 3.10
540774 IFGL Refrac. B 10.00 152.55 151.90 154.00 150.00 151.00 -1.02 489 0.74 43 27.96 193.00 64.10
500199 IG Petro B 10.00 325.35 333.00 333.10 309.85 315.55 -3.01 26908 86.14 1360 69.20 337.00 81.25
517380 Igarashi Mot B 10.00 282.40 282.65 288.05 281.45 283.05 0.23 789 2.24 89 73.33 415.70 150.65
532636 IIFL Finance A1 2.00 81.40 81.20 82.00 79.05 79.50 -2.33 25043 20.20 524 9.11 212.80 58.15
542773 IIFL Secur. B 2.00 38.20 38.05 39.45 37.60 38.50 0.79 36588 14.02 278 5.26 62.65 19.10
542772 IIFL Wealth B 2.00 955.90 956.35 977.95 932.05 963.75 0.82 409 3.87 214 37.91 1658.55 710.00
532907 IL&FS Engg. Z 10.00 4.13 3.93 4.20 3.93 4.00 -3.15 2704 0.11 6 -0.59 5.68 1.47
511208 IL&FS Invt.M T 2.00 3.95 3.86 3.95 3.76 3.80 -3.80 17474 0.67 22 -12.67 4.60 1.60
533177 IL&FS Transp Z 10.00 1.21 1.21 1.21 1.18 1.18 -2.48 4962 0.06 5 0.12 3.90 0.81
511628 IM+ Capitals X 10.00 51.10 53.55 53.55 48.60 48.60 -4.89 495 0.24 16 12.15 56.40 16.05
539056 ImagicaaWorl B 10.00 3.81 3.79 3.80 3.70 3.78 -0.79 27657 1.04 42 -0.08 6.53 1.82
513295 IMEC Service X 10.00 1.23 1.23 1.23 1.23 1.23 0.00 4947 0.06 6 -0.09 2.90 1.20
531129 Inani Marble X 2.00 10.50 9.98 11.00 9.98 10.50 0.00 1903 0.21 9 1050.00 18.00 5.23
531672 Inani Secur. XT 10.00 20.57 20.00 20.00 20.00 20.00 -2.77 100 0.02 1 29.41 20.63 11.30
536709 IND Renewabl X 10.00 9.34 9.00 9.01 9.00 9.01 -3.53 5500 0.50 2 -8.04 16.00 5.95
523465 Ind.Bank Hsg B 10.00 21.55 22.30 22.30 21.50 21.50 -0.23 558 0.12 10 7.85 34.75 12.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511473 Ind.Bank Mer B 10.00 10.04 10.30 10.30 9.69 9.78 -2.59 8903 0.87 43 24.45 16.18 4.16
532305 Ind.Swift La B 10.00 49.50 51.95 51.95 47.65 50.15 1.31 34985 17.56 409 -19.67 51.95 15.25
509162 Indag Rubber X 2.00 67.50 68.50 68.50 66.00 66.20 -1.93 4363 2.91 73 17.38 109.00 45.90
511355 India Cem.Ca XT 10.00 3.60 3.60 3.78 3.42 3.78 5.00 1761 0.07 7 -21.00 4.76 2.05
530005 India Cement A1 10.00 115.60 117.00 117.75 114.45 116.95 1.17 187532 217.85 3080 687.94 140.00 69.45
531253 India Gelat. X 10.00 93.50 95.00 96.00 94.00 94.30 0.86 706 0.66 16 15.96 122.95 69.50
500201 India Glycol B 10.00 277.15 278.85 283.20 273.15 278.35 0.43 7886 21.89 391 10.17 396.80 176.15
540565 India Grid T IF 100.00 105.74 106.30 106.38 105.60 105.71 -0.03 76545 81.26 23 21.89 110.98 85.70
530979 India Home L X 10.00 42.90 43.80 44.00 41.80 42.90 0.00 703 0.30 57 23.19 66.95 26.30
531343 India Infras X 10.00 1.39 1.45 1.45 1.45 1.45 4.32 30 0.00 1 -0.27 4.26 1.27
532240 India Nippon B 5.00 347.20 345.30 348.00 340.30 342.90 -1.24 337 1.16 65 27.39 471.85 163.05
513361 India Steel X 1.00 0.40 0.42 0.42 0.38 0.39 -2.50 57118 0.23 22 -1.34 0.72 0.20
535789 Indiabulls H A1 2.00 152.05 153.00 160.00 151.40 157.15 3.35 1229390 1920.11 13467 4.35 376.80 81.25
533520 Indiabulls I A1 2.00 41.55 41.55 41.75 40.50 40.60 -2.29 60027 24.55 182 -3.41 146.90 31.10
532832 Indiabulls R A1 2.00 51.70 51.10 52.60 50.60 51.30 -0.77 104243 53.70 874 15.98 113.00 36.85
532960 Indiabulls V B 2.00 242.60 244.80 253.00 240.50 249.80 2.97 134071 330.98 1920 -124.28 253.00 63.60
542726 IndiaMART In B 10.00 5095.80 5130.00 5144.80 4880.00 4992.05 -2.04 5039 250.28 1488 76.40 5485.00 1641.20
514165 Indian Acryl X 10.00 8.73 9.35 9.35 8.55 8.90 1.95 25742 2.28 111 -5.53 12.35 6.05
532814 Indian Bank A1 10.00 56.85 57.85 57.85 56.00 56.35 -0.88 39198 22.12 460 7.39 148.50 41.70
540750 Indian Ene.E A1 1.00 209.30 211.00 211.20 204.65 207.65 -0.79 51705 107.44 1831 34.96 219.05 111.05
500850 Indian Hotel A1 1.00 95.65 96.00 96.30 94.20 94.70 -0.99 85766 81.52 1360 163.28 161.50 62.10
504741 Indian Hume B 2.00 172.85 173.00 173.65 169.10 169.10 -2.17 882 1.51 62 17.47 280.30 101.00
509051 Indian Infot X 1.00 0.19 0.19 0.20 0.19 0.20 5.26 1261758 2.44 129 -4.00 0.33 0.19
533047 Indian Metal B 10.00 230.10 241.00 241.00 222.90 227.45 -1.15 2064 4.70 138 -11.21 266.00 92.00
530965 Indian Oil C A1 10.00 74.90 74.85 75.45 73.05 73.95 -1.27 1022734 755.40 4842 -29.00 156.00 71.15
532388 Indian Ov.Bk A1 10.00 9.37 9.50 9.50 9.15 9.18 -2.03 138688 12.84 549 -1.87 13.83 6.17
500319 Indian Sucro X 10.00 23.55 23.70 24.15 23.10 23.15 -1.70 4081 0.98 36 6.63 31.75 12.55
533329 Indian Terrn B 2.00 30.70 30.60 31.90 30.00 31.40 2.28 46958 14.68 325 -2.57 83.00 23.40
523586 Indian Toner X 10.00 90.55 90.25 90.35 89.05 89.50 -1.16 3858 3.45 78 12.57 126.95 43.10
540954 Indian Wood X 2.00 25.50 26.75 26.75 25.15 25.50 0.00 563 0.14 34 231.82 57.60 19.20
501700 IndiaNivesh X 1.00 23.75 23.50 23.50 22.25 23.10 -2.74 3515 0.81 92 23.10 66.00 19.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532745 Inditrade Ca X 10.00 25.15 24.55 29.95 24.50 27.00 7.36 6697 1.79 26 4.25 59.50 17.39
524648 Indo Amines X 10.00 56.00 56.90 57.25 56.00 56.75 1.34 4686 2.66 46 18.02 74.50 21.60
524342 Indo Borax X 10.00 346.25 350.00 353.80 345.25 346.90 0.19 745 2.59 48 7.84 454.50 147.00
521016 Indo Count I B 2.00 100.10 101.00 102.20 98.75 101.65 1.55 54081 54.71 1473 35.17 104.40 21.85
504058 Indo Natl. B 10.00 550.00 555.60 570.00 540.70 565.00 2.73 1169 6.50 181 61.21 660.00 347.30
500207 Indo Rama Sy B 10.00 24.00 22.80 24.30 22.80 23.40 -2.50 3920 0.91 43 -1.68 34.00 8.35
533676 Indo Thai Sc B 10.00 16.60 17.00 17.40 17.00 17.40 4.82 35 0.01 4 -1.88 33.95 11.70
532612 Indoco Remed B 2.00 260.30 261.00 267.80 252.60 256.05 -1.63 18494 48.09 903 59.96 295.00 133.10
504092 Indokem X 10.00 11.99 11.50 12.34 11.50 11.56 -3.59 5910 0.72 19 17.25 16.54 4.76
533257 Indosolar Z 10.00 1.29 1.26 1.31 1.23 1.30 0.78 50155 0.64 25 -0.08 2.39 0.33
541336 Indostar Cap A1 10.00 280.00 280.00 282.95 280.00 280.20 0.07 223 0.62 45 -10.64 332.00 166.00
532717 IndoTech Tra B 10.00 93.65 94.00 94.85 92.75 93.20 -0.48 964 0.90 31 -43.15 144.50 68.60
532894 Indowind Enr B 10.00 2.75 2.83 2.83 2.74 2.81 2.18 919 0.03 7 -31.22 4.60 1.65
532514 Indrapr.Gas A1 2.00 391.25 392.00 396.70 385.50 387.05 -1.07 149803 584.63 5247 26.08 534.40 284.55
532150 Indraprast.M B 10.00 50.15 51.10 51.20 50.10 50.25 0.20 10010 5.06 179 46.53 65.00 27.45
522165 Indsil Hydro XT 10.00 14.70 15.20 15.20 14.00 14.00 -4.76 1397 0.20 43 -0.68 43.95 6.30
532001 Inducto Stl. X 10.00 14.99 15.19 15.73 15.19 15.73 4.94 1244 0.19 10 -71.50 19.80 10.00
501298 Indus.&Prud. X 10.00 824.85 848.00 848.00 840.00 840.00 1.84 18 0.15 4 7.54 1060.00 694.00
501295 Indus.Inv.Tr T 10.00 53.05 55.70 55.70 55.70 55.70 5.00 10 0.01 1 -3.67 87.05 50.00
532187 IndusInd Bnk A1 10.00 536.25 535.10 539.60 520.50 526.75 -1.77 835129 4422.87 19491 11.27 1596.35 235.60
506222 INEOS Styrol B 10.00 501.25 503.40 509.80 495.30 497.20 -0.81 192 0.96 42 -22.52 920.00 460.10
539807 Infibeam Ave A1 1.00 74.20 74.45 74.95 73.95 74.25 0.07 24302 18.05 380 53.80 84.00 26.55
541083 Inflame Appl M 10.00 100.00 95.00 101.00 95.00 101.00 1.00 2000 1.96 2 131.17 131.40 58.00
532777 Info Edge A1 10.00 3628.20 3657.90 3687.60 3613.20 3630.35 0.06 7014 256.30 855 1070.90 3700.00 1580.00
500209 Infosys A1 5.00 1010.25 1012.25 1023.90 1004.75 1008.00 -0.22 1626056 16338.47 6372 25.21 1037.10 511.10
500210 Ingersoll R B 10.00 596.90 596.45 596.65 587.20 590.00 -1.16 1427 8.44 207 25.29 729.00 585.90
523840 Inn.Tech.Pac X 1.00 14.17 14.00 14.70 14.00 14.61 3.11 2535 0.36 10 28.65 18.90 7.21
531929 Innocorp XT 10.00 2.00 2.00 2.00 1.90 1.90 -5.00 145 0.00 3 -1.56 2.02 1.71
541983 Innov.Ideals M 10.00 7.39 7.39 7.39 7.39 7.39 0.00 2000 0.15 2 2.72 115.00 6.92
533315 Innovassynth X 10.00 3.86 3.70 4.05 3.70 4.05 4.92 257 0.01 5 -18.41 6.97 2.43
541353 Innovators F M 10.00 21.45 21.45 21.45 21.45 21.45 0.00 1600 0.34 1 22.34 36.00 13.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532706 INOX Leisure A1 10.00 267.10 269.85 273.60 256.00 270.50 1.27 65861 177.43 2631 -32.47 510.80 158.20
539083 Inox Wind A1 10.00 39.75 39.90 39.90 38.85 38.95 -2.01 1544 0.61 60 -2.55 51.10 16.00
532851 Insecticides B 10.00 485.15 485.95 492.25 482.85 486.35 0.25 4050 19.77 423 13.37 611.54 207.00
500211 Insilco X 10.00 7.99 7.78 8.35 7.63 8.15 2.00 6105 0.49 37 -3.56 15.20 5.85
509709 Int.Conveyor X 1.00 28.25 28.00 28.00 28.00 28.00 -0.88 1499 0.42 3 27.45 32.00 15.00
500212 Integ.Fin.Se XT 10.00 31.80 31.80 31.80 31.80 31.80 0.00 200 0.06 1 -2.23 32.40 16.70
505358 Integra Engg X 1.00 24.20 23.55 24.90 23.55 24.25 0.21 542 0.13 15 22.25 45.80 16.00
538835 Intellect Ds A1 5.00 212.10 213.20 222.70 213.00 222.70 5.00 32627 71.29 573 52.65 223.40 44.00
534732 Intelliv.C A XT 1.00 3.92 4.11 4.11 4.11 4.11 4.85 275 0.01 3 58.71 4.63 3.40
532326 Intense Tech B 2.00 32.35 33.95 33.95 31.55 33.90 4.79 12593 4.22 62 4.38 52.65 9.95
530259 Inter St.Oil X 10.00 7.07 7.42 7.42 7.21 7.21 1.98 360 0.03 2 -3.40 11.57 6.15
505737 Inter.Combus XT 10.00 132.15 132.15 138.75 132.15 138.75 4.99 51 0.07 2 -5.80 267.00 91.25
500213 Inter.Travel X 10.00 51.70 52.75 52.75 50.10 51.50 -0.39 1161 0.60 16 -1.77 90.80 35.60
539448 InterGlobe A A1 10.00 1240.10 1240.00 1262.10 1220.20 1249.70 0.77 73612 912.35 3960 -11.23 1887.20 765.05
533181 Intrasoft Tc B 10.00 79.05 77.00 80.25 76.00 76.60 -3.10 2760 2.14 26 53.57 100.45 22.05
533506 Inventure Gr B 10.00 17.00 17.35 17.35 17.00 17.20 1.18 5600 0.97 17 -57.33 20.30 8.50
504786 Invest&Precs X 10.00 147.75 150.75 158.40 150.75 157.70 6.73 176 0.27 4 -16.50 233.95 120.00
523844 Invicta Medi XT 10.00 4.30 4.30 4.30 4.30 4.30 0.00 3000 0.13 1 -143.33 5.36 3.98
524164 IOL Chem. B 10.00 738.35 744.00 744.00 714.95 725.90 -1.69 29341 214.37 1080 10.56 898.40 147.35
500214 Ion Exchange B 10.00 715.90 711.00 737.00 711.00 725.20 1.30 48791 351.25 358 10.91 1071.00 502.00
523638 IP Rings X 10.00 42.00 40.80 43.45 40.75 41.20 -1.90 5470 2.26 47 -8.66 88.85 29.30
524494 IPCA Lab. A1 2.00 2132.30 2135.00 2190.00 2131.80 2166.85 1.62 12176 262.52 1770 29.67 2235.80 844.20
542921 IPrMidcap150 B 10.00 64.39 65.00 65.50 65.00 65.25 1.34 23 0.02 6 -- 80.00 40.00
543219 Ipru ALV30 B 10.00 119.63 120.90 121.59 120.90 121.57 1.62 7 0.01 5 -- 125.00 101.00
542730 IPru BankETF B 10.00 213.93 213.30 214.14 209.30 214.08 0.07 212 0.45 37 -- 330.00 157.90
541313 IPru BSE500 B 10.00 151.80 153.00 153.65 153.00 153.30 0.99 17 0.03 7 -- 180.00 100.10
533244 IPru Gold E 1.00 45.07 45.20 45.65 44.75 44.96 -0.24 11186 5.06 139 -- 50.75 33.40
543221 IPru IT ETF B 10.00 200.46 199.00 200.56 198.00 200.56 0.05 31 0.06 6 -- 222.99 159.25
541946 IPru Liquid B 1000.00 1000.01 1000.00 1000.01 1000.00 1000.00 0.00 17872 178.72 914 -- 1200.00 997.55
539980 IPru MidSel B 10.00 64.94 64.50 64.95 64.46 64.46 -0.74 18 0.01 5 -- 70.23 40.00
537008 IPru Nifty10 B 10.00 123.24 122.00 122.89 121.46 122.16 -0.88 82 0.10 5 -- 150.00 77.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540612 Ipru NLV30 B 10.00 95.28 96.00 97.02 95.51 96.64 1.43 15 0.01 8 -- 112.00 65.50
555555 IPru Sensex B 10.00 411.77 409.29 411.09 407.85 408.93 -0.69 33 0.14 13 -- 454.30 260.00
541804 IPruBCSr4Cum B 10.00 8.32 8.56 8.56 8.55 8.55 2.76 4007 0.34 2 -- 9.95 6.26
542156 IPruBCSr5Cum B 10.00 9.31 9.32 9.32 9.32 9.32 0.11 1763 0.16 2 -- 11.17 6.55
540787 IpruBharat22 B 10.00 24.44 24.40 24.41 24.06 24.16 -1.15 12449 3.00 241 -- 36.75 18.18
542758 IPruNPvtBank B 10.00 117.17 116.60 117.19 115.18 117.18 0.01 565 0.66 21 -- 186.00 89.28
532947 IRB Infrast. A1 10.00 111.75 116.00 116.00 112.40 113.05 1.16 35284 39.99 1277 8.21 138.80 46.00
540526 IRB InvIT Fn IF 102.00 34.00 34.01 34.01 33.95 33.95 -0.15 7500 2.55 3 10.51 61.05 25.01
541956 IRCON Intnl. A1 2.00 79.50 80.00 80.75 79.35 79.55 0.06 50407 40.33 952 9.97 119.75 58.20
542830 IRCTC B 10.00 1383.15 1389.80 1417.25 1368.55 1382.10 -0.08 35578 496.66 2574 81.11 1995.00 625.00
540735 IRIS Busines M 10.00 28.65 27.25 27.25 27.25 27.25 -4.89 4000 1.09 1 -5.33 30.25 11.55
526859 ISF XT 1.00 0.81 0.82 0.82 0.82 0.82 1.23 6801 0.06 10 13.67 0.82 0.22
533033 ISGEC H.Engg B 1.00 259.35 260.85 262.90 253.75 255.20 -1.60 26641 68.45 376 11.73 442.00 205.05
540134 Ishaan Infra XT 10.00 6.31 6.19 6.19 6.19 6.19 -1.90 350 0.02 3 8.48 23.99 5.85
531109 Ishan Dyes X 10.00 37.10 37.95 38.95 37.95 38.95 4.99 4245 1.64 25 7.38 47.80 16.00
524400 Ishita Drugs X 10.00 24.75 24.75 25.80 24.75 24.75 0.00 405 0.10 6 14.47 25.80 10.41
511609 ISL Consult. X 5.00 11.57 12.14 12.14 12.14 12.14 4.93 50000 6.07 46 3.16 16.00 9.98
532479 ISMT T 5.00 11.06 11.55 11.55 10.51 10.51 -4.97 40085 4.33 65 -0.52 13.51 2.00
508807 IST X 5.00 310.00 301.10 325.50 301.10 321.35 3.66 221 0.71 14 4.61 431.00 201.00
500875 ITC A1 1.00 169.35 170.80 172.05 168.80 171.75 1.42 1824111 3095.29 5499 14.62 266.20 134.95
509496 ITD Cementat A1 1.00 50.20 49.70 52.50 49.70 51.20 1.99 59624 30.54 651 93.09 70.15 26.00
532189 ITDC A1 10.00 233.60 235.05 239.90 230.65 232.55 -0.45 4971 11.66 533 407.98 419.30 104.95
523610 ITI A1 10.00 126.65 128.40 128.40 124.00 124.90 -1.38 59814 75.45 1218 105.85 151.60 44.90
522183 ITL Inds. X 10.00 68.55 65.20 68.50 65.20 68.20 -0.51 180 0.12 9 7.53 99.65 35.30
507580 IVP B 10.00 45.00 43.20 46.75 43.10 44.80 -0.44 580 0.26 71 -4.21 75.90 29.65
532341 IZMO B 10.00 34.85 34.50 34.50 33.65 34.50 -1.00 6844 2.33 71 3.85 37.70 11.40