homenull

   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 10/12/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512405 I Power Sol. XT 10.00 1.58 1.65 1.65 1.65 1.65 4.43 20 0.00 1 -82.50 2.05 1.05
532174 ICICI Bank A1 2.00 352.15 347.00 349.55 344.35 346.35 -1.65 472824 1639.83 5411 21.91 375.25 256.50
540716 ICICI Lom.GI A1 10.00 876.75 857.60 866.85 848.00 854.60 -2.53 6421 54.95 802 37.81 936.00 683.00
540133 ICICI Prud.L A1 10.00 314.80 313.90 313.90 303.50 307.45 -2.33 64113 196.80 1399 26.71 462.00 302.00
541179 ICICI Sec B 5.00 263.75 266.00 266.00 255.20 259.75 -1.52 10327 26.75 511 14.63 462.70 224.90
537007 ICICINiftETF B 10.00 110.99 108.35 110.00 107.55 108.93 -1.86 1907 2.08 75 -- 122.45 100.00
541809 ICICINiftETF B 1.00 27.04 27.00 27.00 26.48 26.57 -1.74 503 0.13 5 -- 31.35 25.50
531524 ICSA (I) T 2.00 1.44 1.51 1.51 1.37 1.51 4.86 10140 0.15 25 -0.05 6.87 0.95
500116 IDBI Bank A1 10.00 60.20 60.20 60.40 59.95 60.15 -0.08 182229 109.67 371 -2.06 89.80 47.00
533719 IDBI GoldETF E 100.00 2870.00 2914.00 2914.00 2914.00 2914.00 1.53 12 0.35 2 -- 3189.00 2601.03
532659 IDFC A1 10.00 37.80 37.80 37.80 36.65 36.95 -2.25 402786 149.68 1118 10.01 68.00 34.30
539437 IDFC Bank A1 10.00 36.50 36.00 36.15 35.45 35.85 -1.78 1020328 365.81 1375 -- 70.35 32.70
540154 IDFC Sensex B 10.00 360.00 345.00 350.00 345.00 350.00 -2.78 2 0.01 2 -- 401.00 321.14
541725 IDFCEOF6R-G B 10.00 8.07 8.87 8.87 8.87 8.87 9.91 1099 0.10 1 -- 11.00 8.07
507438 IFB Agro B 10.00 530.00 533.00 540.00 514.50 537.85 1.48 84 0.44 24 13.94 938.90 452.55
505726 IFB Inds. B 10.00 833.80 826.20 832.75 763.10 782.40 -6.16 988 8.03 154 37.33 1542.90 763.10
500106 IFCI A1 10.00 12.82 12.75 12.75 12.40 12.46 -2.81 266065 33.31 658 -1.97 34.54 11.50
540774 IFGL Refrac. B 10.00 242.80 223.00 241.95 222.00 239.95 -1.17 2468 5.86 68 15.54 374.00 195.00
500199 IG Petro B 10.00 419.90 405.45 411.45 401.65 405.80 -3.36 2262 9.20 123 8.09 840.00 340.00
517380 Igarashi Mot B 10.00 584.75 620.00 620.00 557.00 568.50 -2.78 1565 8.98 249 32.37 888.35 556.05
532636 IIFL Holding A1 2.00 448.85 435.40 447.35 424.90 429.95 -4.21 4326 18.76 382 13.01 872.70 341.00
532414 IKF Technolo XT 1.00 0.37 0.37 0.37 0.37 0.37 0.00 3 0.00 1 12.33 1.24 0.31
532907 IL&FS Engg. T 10.00 10.06 10.20 10.56 10.00 10.56 4.97 19885 2.04 35 -1.55 59.25 9.61
511208 IL&FS Invt.M B 2.00 6.40 6.38 6.38 5.90 6.06 -5.31 109826 6.68 171 43.29 35.15 5.90
533177 IL&FS Transp A1 10.00 12.25 11.65 11.65 11.65 11.65 -4.90 7661 0.89 40 1.23 97.35 11.65
513295 IMEC Service XT 10.00 1.84 1.93 1.93 1.93 1.93 4.89 10 0.00 1 48.25 2.98 1.00
517571 IMP Powers B 10.00 49.50 48.00 48.00 48.00 48.00 -3.03 1100 0.53 4 3.29 131.40 48.00
531129 Inani Marble X 2.00 12.46 12.85 13.08 12.85 13.06 4.82 23 0.00 2 18.66 27.40 10.52
517370 Incap XT 10.00 42.35 44.00 44.00 42.40 42.40 0.12 111 0.05 4 9.55 132.00 36.54
536709 IND Renewabl X 10.00 18.70 18.70 18.70 17.70 17.90 -4.28 83941 15.19 100 -- 24.00 12.15
523465 Ind.Bank Hsg B 10.00 29.60 26.80 29.90 26.80 29.00 -2.03 1426 0.39 15 -23.58 55.40 21.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511473 Ind.Bank Mer B 10.00 8.80 8.06 8.95 8.06 8.75 -0.57 1554 0.13 7 291.67 38.50 8.06
524652 Ind.Swift B 2.00 6.31 6.45 6.45 6.11 6.12 -3.01 332 0.02 8 -1.11 11.97 6.11
532305 Ind.Swift La B 10.00 51.25 48.00 51.90 48.00 50.85 -0.78 30 0.02 8 3.14 110.75 36.05
509162 Indag Rubber X 2.00 108.50 108.00 114.50 105.10 113.40 4.52 7938 8.88 731 17.47 200.00 93.00
530005 India Cement A1 10.00 86.25 84.10 85.05 82.90 84.30 -2.26 271410 228.20 1416 35.72 205.90 80.05
531253 India Gelat. X 10.00 99.50 101.90 101.90 90.05 92.50 -7.04 1707 1.63 41 19.35 146.00 75.25
500201 India Glycol B 10.00 305.00 299.00 304.95 293.30 297.05 -2.61 10506 31.39 495 5.71 619.90 282.10
540565 India Grid T IF 100.00 88.00 86.50 86.50 86.50 86.50 -1.70 10206 8.83 2 12.10 99.98 85.70
530979 India Home L X 10.00 78.65 82.50 82.50 78.00 78.15 -0.64 7128 5.61 94 31.51 150.80 61.05
590065 India MotorP B 10.00 891.25 883.00 885.00 867.05 873.50 -1.99 1198 10.49 96 20.36 1443.00 796.00
532240 India Nippon B 5.00 418.10 419.00 426.85 407.00 412.20 -1.41 1946 8.05 100 17.62 1000.00 388.00
513361 India Steel X 1.00 1.21 1.25 1.29 1.16 1.28 5.79 56564 0.71 81 11.64 4.70 1.11
535789 Indiabulls H A1 2.00 718.95 690.00 703.90 680.00 685.85 -4.60 339988 2343.82 7975 6.81 1439.40 640.15
533520 Indiabulls I B 2.00 268.15 255.00 266.00 254.75 254.75 -5.00 25957 66.34 303 67.75 785.00 185.40
532832 Indiabulls R A1 2.00 75.25 72.55 73.35 70.00 70.55 -6.25 270539 193.63 1213 1.39 263.65 69.90
532960 Indiabulls V B 2.00 366.85 349.00 360.00 337.10 346.15 -5.64 82478 285.16 2003 58.18 819.95 208.86
514165 Indian Acryl X 10.00 8.82 8.17 9.00 8.17 8.91 1.02 27719 2.44 120 13.50 23.50 8.05
532814 Indian Bank A1 10.00 217.70 214.60 221.30 214.05 216.90 -0.37 81776 177.98 891 13.11 405.75 211.00
509692 Indian Card B 10.00 97.50 99.00 99.00 98.85 99.00 1.54 137 0.14 8 -1.66 223.20 97.10
540750 Indian Ene.E A1 1.00 155.80 155.00 158.00 153.50 156.25 0.29 3665 5.68 85 31.13 178.00 140.50
500850 Indian Hotel A1 1.00 143.75 141.25 144.80 139.00 140.00 -2.61 49104 69.96 709 84.85 160.60 110.00
504741 Indian Hume B 2.00 281.70 273.80 291.25 272.20 273.35 -2.96 1952 5.41 98 15.65 465.00 220.25
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 3000 0.01 1 19.00 0.21 0.19
533047 Indian Metal B 10.00 233.40 230.05 232.00 223.35 225.65 -3.32 5390 12.35 138 4.69 777.00 223.35
530965 Indian Oil C A1 10.00 129.55 129.90 135.35 127.70 134.00 3.43 3452225 4581.71 15875 5.61 213.80 105.65
532388 Indian Ov.Bk A1 10.00 14.04 14.00 14.13 13.60 14.08 0.28 48588 6.81 83 -1.47 25.20 11.05
500319 Indian Sucro X 10.00 20.80 21.45 21.45 19.00 19.00 -8.65 1851 0.37 4 -7.45 61.70 13.70
533329 Indian Terrn B 2.00 136.00 131.95 133.70 131.65 131.75 -3.13 81 0.11 8 19.12 250.00 121.00
523586 Indian Toner X 10.00 131.35 130.00 131.85 127.00 127.40 -3.01 9077 11.62 86 15.01 338.00 125.00
540954 Indian Wood X 10.00 659.95 627.10 640.00 627.10 640.00 -3.02 611 3.89 7 36.82 1000.00 349.40
501700 IndiaNivesh X 1.00 55.40 55.25 55.60 55.10 55.20 -0.36 5255 2.90 46 112.65 59.00 33.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532745 Inditrade Ca X 10.00 44.55 44.90 44.90 41.50 43.00 -3.48 9017 3.89 28 10.51 97.15 39.30
524648 Indo Amines X 10.00 96.35 97.00 98.75 93.00 94.10 -2.34 4587 4.42 47 34.34 146.00 65.00
524342 Indo Borax X 10.00 560.90 557.15 563.90 546.00 547.20 -2.44 828 4.58 38 8.86 809.00 391.60
532100 Indo City In XT 10.00 2.13 2.12 2.12 2.12 2.12 -0.47 10 0.00 1 -7.57 5.65 1.77
521016 Indo Count I A1 2.00 58.35 58.50 58.50 56.30 56.75 -2.74 6030 3.43 96 9.85 138.70 53.00
504058 Indo Natl. B 10.00 685.00 675.05 684.00 675.05 684.00 -0.15 538 3.64 27 10.52 1148.00 623.25
500207 Indo Rama Sy B 10.00 17.90 17.60 17.65 17.00 17.40 -2.79 23383 4.05 125 -2.51 57.50 15.65
533676 Indo Thai Sc B 10.00 33.30 33.40 33.95 31.55 33.90 1.80 3704 1.22 92 3.48 128.50 31.55
532612 Indoco Remed B 2.00 220.80 219.00 220.40 216.15 218.40 -1.09 2888 6.31 109 86.32 317.00 150.25
504092 Indokem XT 10.00 16.00 16.70 16.70 15.20 15.45 -3.44 329 0.05 6 -96.56 38.90 11.71
533257 Indosolar T 10.00 2.12 2.08 2.19 2.02 2.13 0.47 242277 5.05 162 -0.13 14.72 1.61
541336 Indostar Cap B 10.00 317.65 315.00 321.95 315.00 316.20 -0.46 570 1.80 41 13.84 606.60 275.00
532894 Indowind Enr B 10.00 6.84 6.35 6.60 6.27 6.58 -3.80 18578 1.21 32 -1.99 16.45 3.65
532514 Indrapr.Gas A1 2.00 248.65 247.00 250.00 242.10 248.55 -0.04 37415 92.43 686 24.73 344.20 215.20
532150 Indraprast.M B 10.00 38.95 38.10 38.70 38.10 38.35 -1.54 5406 2.07 87 13.89 68.35 37.54
522165 Indsil Hydro X 10.00 78.00 78.00 79.00 70.10 75.60 -3.08 3359 2.60 44 13.57 226.85 64.25
501298 Indus.&Prud. X 10.00 1003.00 1015.00 1015.00 1015.00 1015.00 1.20 90 0.91 1 16.79 1466.00 1003.00
532187 IndusInd Bnk A1 10.00 1565.45 1532.95 1571.50 1532.95 1554.90 -0.67 117657 1832.25 2392 24.33 2037.90 1333.90
506222 INEOS Styrol B 10.00 648.35 643.05 644.25 640.00 642.75 -0.86 61 0.39 17 16.06 1154.00 622.20
539807 Infibeam Ave A1 1.00 44.40 42.30 43.65 39.60 39.90 -10.14 3056317 1250.85 6766 30.00 242.80 27.65
533154 Infinite Com B 10.00 472.00 472.00 472.95 464.95 471.35 -0.14 3368 15.82 57 14.78 519.54 241.55
541083 Inflame Appl M 10.00 78.00 75.00 75.00 75.00 75.00 -3.85 2000 1.50 1 65.22 102.00 29.15
532777 Info Edge A1 10.00 1512.65 1500.00 1500.00 1420.00 1436.45 -5.04 3037 43.81 428 97.06 1695.00 1125.00
530703 Info-Drive S XT 1.00 0.10 0.10 0.10 0.10 0.10 0.00 10000 0.01 2 -- 0.20 0.10
500209 Infosys A1 5.00 681.05 678.00 683.05 665.70 667.80 -1.95 302526 2028.98 6309 17.64 754.95 497.50
500210 Ingersoll R B 10.00 543.30 541.00 541.00 525.05 527.30 -2.94 1792 9.48 143 17.25 915.00 472.35
523840 Inn.Tech.Pac X 1.00 29.15 29.80 29.80 27.10 27.75 -4.80 1988 0.55 20 28.32 116.40 26.00
533315 Innovassynth X 10.00 9.50 8.76 9.50 8.76 8.85 -6.84 1567 0.14 6 -46.58 16.39 6.46
541353 Innovators F M 10.00 51.00 51.00 52.00 51.00 51.70 1.37 6400 3.30 4 53.85 76.40 44.00
532706 INOX Leisure A1 10.00 223.60 227.00 227.00 210.10 216.00 -3.40 10965 23.94 276 17.39 326.00 189.65
539083 Inox Wind A1 10.00 74.90 73.00 73.45 72.00 72.60 -3.07 4746 3.44 177 -17.93 152.90 72.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532851 Insecticides B 10.00 561.15 546.00 546.10 530.00 534.30 -4.78 919 4.95 125 11.71 860.00 370.00
500211 Insilco X 10.00 18.60 18.00 18.50 17.50 18.45 -0.81 3215 0.58 25 -55.91 32.80 16.00
532774 Inspirisys S B 10.00 62.60 60.00 61.00 58.20 59.80 -4.47 204 0.12 24 -1.65 90.00 37.00
509709 Int.Conveyor B 1.00 23.05 24.95 24.95 23.40 23.40 1.52 4 0.00 2 -30.39 40.65 19.25
500212 Integ.Fin.Se XT 10.00 29.05 30.50 30.50 28.05 28.05 -3.44 428 0.13 5 2.99 48.95 28.05
505358 Integra Engg X 1.00 58.45 56.10 57.40 54.50 55.90 -4.36 11524 6.45 104 37.77 76.60 37.40
538835 Intellect Ds A1 5.00 215.95 210.00 216.60 207.00 214.25 -0.79 45312 95.73 829 24.05 283.20 139.00
534732 Intelliv.C A XT 1.00 28.50 27.10 27.10 27.10 27.10 -4.91 40 0.01 2 677.50 28.50 13.50
506134 Intelliv.CV XT 1.00 8.50 8.50 8.92 8.08 8.08 -4.94 6376384 523.18 7 -115.43 9.51 8.08
511391 Inter Glob F XT 10.00 17.55 16.70 16.70 16.70 16.70 -4.84 200 0.03 2 4.35 32.45 10.26
505737 Inter.Combus X 10.00 269.45 261.10 273.00 260.20 265.00 -1.65 662 1.76 17 16.24 654.00 225.60
500213 Inter.Travel X 10.00 151.40 150.00 151.85 146.00 149.45 -1.29 1475 2.20 51 23.24 239.75 146.00
539448 InterGlobe A A1 10.00 1021.15 989.75 1012.00 970.25 1000.90 -1.98 49082 490.51 1701 150.74 1520.00 697.00
526512 Interlink Pe Z 10.00 4.25 4.30 4.30 4.25 4.30 1.18 3555 0.15 7 215.00 8.67 3.93
502330 Intl Paper B 10.00 442.25 434.30 434.80 423.10 424.25 -4.07 8086 34.41 410 12.43 591.15 285.00
533181 Intrasoft Tc T 10.00 191.75 182.20 182.20 182.20 182.20 -4.98 51 0.09 2 37.18 855.00 107.70
533506 Inventure Gr B 10.00 13.54 13.50 13.55 13.50 13.50 -0.30 500 0.07 6 225.00 24.00 11.00
504786 Invest&Precs X 10.00 306.50 300.00 300.00 297.50 297.50 -2.94 351 1.05 10 17.69 525.00 295.10
524164 IOL Chem. B 10.00 158.25 153.50 153.50 130.20 149.20 -5.72 99294 147.33 1768 11.48 181.90 68.45
500214 Ion Exchange XT 10.00 353.75 351.00 351.00 342.05 344.65 -2.57 3119 10.78 53 9.11 634.00 335.00
524494 IPCA Lab. A1 2.00 771.45 770.55 800.55 770.55 796.35 3.23 5627 44.49 516 29.41 822.80 522.15
541313 IPru BSE500 B 10.00 142.17 147.00 147.00 140.30 140.87 -0.91 29 0.04 4 -- 161.00 136.49
533244 IPru Gold E 1.00 28.10 28.74 28.75 28.50 28.74 2.28 149 0.04 13 -- 32.00 25.80
541946 IPru Liquid B 1000.00 1000.00 999.99 1000.00 999.99 1000.00 0.00 1026 10.26 6 -- 1000.01 999.99
539980 IPru MidSel B 10.00 64.46 64.30 64.30 63.80 63.80 -1.02 51 0.03 4 -- 81.00 59.35
537008 IPru Nifty10 B 10.00 117.79 114.41 114.41 113.60 113.70 -3.47 437 0.50 9 -- 142.90 108.00
539945 IPru NV20 B 10.00 52.19 51.50 51.61 51.50 51.61 -1.11 2 0.00 2 -- 60.00 44.30
555555 IPru Sensex B 10.00 374.02 370.55 370.55 369.68 369.75 -1.14 685 2.54 6 -- 444.00 310.50
541256 IPruBCSr1Cum B 10.00 9.15 9.11 9.11 9.11 9.11 -0.44 3000 0.27 2 -- 10.82 8.40
541804 IPruBCSr4Cum B 10.00 8.41 8.06 8.45 8.06 8.45 0.48 21 0.00 2 -- 10.00 7.55
540787 IpruBharat22 B 10.00 33.92 33.75 33.75 33.21 33.42 -1.47 66902 22.32 141 -- 39.05 30.44
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532947 IRB Infrast. A1 10.00 143.50 142.90 142.90 136.00 137.60 -4.11 73807 102.81 1186 5.56 286.00 117.50
540526 IRB InvIT Fn IF 102.00 68.67 67.56 68.40 67.56 68.15 -0.76 25000 17.01 5 17.89 93.00 67.56
541956 IRCON Intnl. B 10.00 430.50 427.00 427.00 413.00 414.95 -3.61 6610 27.76 310 9.48 464.40 338.00
531337 Iris Mediawo X 5.00 23.40 23.95 24.05 22.25 23.95 2.35 619895 144.79 53 199.58 24.85 19.45
533033 ISGEC H.Engg B 10.00 5234.10 5215.00 5249.00 5170.00 5189.90 -0.84 171 8.90 51 32.94 8400.00 4991.10
540134 Ishaan Infra X 10.00 20.45 19.00 20.00 18.00 19.95 -2.44 1781 0.35 24 -33.81 35.50 10.30
531109 Ishan Dyes X 10.00 53.90 50.60 52.85 50.60 51.10 -5.19 1180 0.60 17 7.32 79.90 37.05
524400 Ishita Drugs XT 10.00 15.75 16.50 16.50 16.50 16.50 4.76 5 0.00 1 15.87 27.00 11.40
532479 ISMT B 5.00 6.66 6.31 6.33 6.30 6.30 -5.41 400 0.03 5 -0.41 19.65 5.00
508807 IST X 10.00 650.00 652.00 660.00 625.00 625.00 -3.85 1006 6.37 20 39.96 1280.00 616.00
500875 ITC A1 1.00 274.10 273.50 273.50 269.25 269.70 -1.61 1562001 4218.89 5231 28.01 322.70 251.30
509496 ITD Cementat B 1.00 100.45 98.00 101.50 96.25 101.10 0.65 4584 4.58 64 16.96 222.00 96.25
532189 ITDC B 10.00 289.45 286.10 300.00 280.20 285.90 -1.23 4888 14.07 110 85.86 581.65 270.50
523610 ITI B 10.00 86.85 84.30 92.90 83.60 91.30 5.12 361687 325.64 3487 42.07 154.80 69.40
522183 ITL Inds. X 10.00 179.35 172.20 185.00 172.20 183.95 2.56 280 0.49 19 9.46 352.15 140.10
530773 IVRCL B 2.00 1.01 1.01 1.03 0.99 1.01 0.00 115349 1.16 65 -0.04 7.91 0.90
532341 IZMO B 10.00 59.15 59.60 60.05 56.10 56.75 -4.06 966 0.56 73 12.67 119.70 56.10