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 25/04/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 401.05 401.90 402.25 394.30 395.35 -1.42 324744 1295.16 5030 25.04 410.65 256.50
540716 ICICI Lom.GI A1 10.00 1069.75 1082.90 1089.05 1068.00 1075.80 0.57 8132 87.62 721 46.57 1110.20 683.00
540133 ICICI Prud.L A1 10.00 363.15 364.00 379.45 362.50 367.60 1.23 137479 510.64 2783 31.94 462.00 277.95
541179 ICICI Sec A1 5.00 217.55 216.00 225.00 215.00 221.90 2.00 12386 27.06 512 14.57 427.00 188.00
537007 ICICINiftETF B 10.00 122.07 121.05 122.69 120.97 121.96 -0.09 5922 7.24 190 -- 123.08 100.00
541809 ICICINiftETF B 1.00 27.86 28.10 28.28 28.10 28.28 1.51 4 0.00 3 -- 31.35 23.25
532835 ICRA B 10.00 3119.55 3100.00 3170.00 3100.00 3107.55 -0.38 15 0.47 4 28.38 4000.00 2833.00
531524 ICSA (I) T 2.00 1.52 1.54 1.54 1.54 1.54 1.32 200 0.00 1 -0.05 2.87 0.95
500116 IDBI Bank A1 10.00 43.15 43.15 44.05 43.00 43.80 1.51 679936 297.34 999 -2.14 69.50 41.50
532659 IDFC A1 10.00 42.30 42.90 43.55 42.55 43.10 1.89 164605 70.87 535 11.68 60.15 34.30
539437 IDFC First B A1 10.00 52.05 52.40 53.40 51.95 52.65 1.15 2398000 1265.35 4748 -14.96 56.90 32.70
507438 IFB Agro B 10.00 455.05 467.90 467.90 455.00 462.55 1.65 73 0.34 15 12.45 810.75 388.00
505726 IFB Inds. B 10.00 864.50 857.30 868.90 855.45 867.55 0.35 286 2.47 20 40.02 1422.00 700.00
500106 IFCI A1 10.00 12.18 12.10 12.39 12.03 12.27 0.74 446815 54.53 447 -2.14 20.30 11.50
540774 IFGL Refrac. B 10.00 230.00 231.00 231.00 230.00 230.00 0.00 189 0.43 7 14.48 272.35 195.00
500199 IG Petro B 10.00 298.30 295.10 299.95 293.00 294.55 -1.26 280 0.83 20 6.89 781.35 215.85
517380 Igarashi Mot B 10.00 325.40 324.60 326.95 320.00 320.95 -1.37 2918 9.38 139 18.48 847.98 320.00
532636 IIFL Holding A1 2.00 448.75 447.85 450.50 432.00 434.05 -3.28 4528 19.91 208 15.15 773.15 297.50
532907 IL&FS Engg. Z 10.00 8.70 8.50 8.80 8.50 8.55 -1.72 6622 0.57 12 -1.25 37.25 8.10
511208 IL&FS Invt.M B 2.00 4.77 4.75 4.85 4.71 4.71 -1.26 22314 1.06 45 -5.12 18.90 4.55
533177 IL&FS Transp Z 10.00 5.52 5.50 5.70 5.25 5.25 -4.89 11665 0.62 59 0.55 64.50 5.00
511628 IM+ Capitals X 10.00 20.70 20.05 20.05 20.05 20.05 -3.14 8 0.00 2 11.14 54.00 18.60
517571 IMP Powers B 10.00 38.50 38.45 38.45 37.00 37.80 -1.82 754 0.29 9 6.00 103.00 31.60
531129 Inani Marble X 2.00 24.00 23.95 24.00 23.95 24.00 0.00 2000 0.48 5 32.00 26.25 10.52
536709 IND Renewabl X 10.00 22.05 20.25 21.50 20.20 21.50 -2.49 3617 0.74 22 18.53 27.20 14.40
523465 Ind.Bank Hsg B 10.00 34.70 36.45 36.45 33.15 34.30 -1.15 228 0.08 11 -214.38 50.40 22.65
511473 Ind.Bank Mer B 10.00 9.26 9.92 9.92 9.00 9.00 -2.81 310 0.03 6 -39.13 22.20 8.05
524652 Ind.Swift T 2.00 5.26 5.26 5.26 5.00 5.00 -4.94 1260 0.06 9 -1.39 11.15 4.85
532305 Ind.Swift La B 10.00 36.00 37.25 37.35 36.65 36.95 2.64 1311 0.49 17 1.47 110.75 35.15
509162 Indag Rubber X 2.00 108.90 110.05 110.05 107.05 109.45 0.51 635 0.70 14 27.16 170.00 93.00
511355 India Cem.Ca X 10.00 2.40 2.28 2.28 2.28 2.28 -5.00 500 0.01 1 20.73 6.58 2.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530005 India Cement A1 10.00 105.70 106.40 112.00 105.25 108.35 2.51 1006473 1099.50 4887 55.28 148.85 74.85
535667 India Finsec XT 10.00 16.92 17.50 17.50 17.50 17.50 3.43 10 0.00 1 51.47 58.50 13.85
531253 India Gelat. X 10.00 90.75 87.30 90.00 87.00 90.00 -0.83 2119 1.85 11 18.87 118.95 75.25
500201 India Glycol B 10.00 268.40 263.80 276.45 263.80 268.75 0.13 11840 32.13 509 5.15 608.65 233.00
540565 India Grid T IF 100.00 84.05 84.50 84.50 84.35 84.35 0.36 10206 8.62 2 12.88 99.00 80.85
530979 India Home L X 10.00 69.85 69.95 70.00 65.00 67.10 -3.94 6449 4.32 66 31.36 103.95 55.75
590065 India MotorP B 10.00 863.05 888.00 888.00 865.00 865.00 0.23 29 0.25 3 19.61 1118.00 796.00
532240 India Nippon B 5.00 450.10 450.00 453.90 444.90 444.90 -1.16 20 0.09 8 17.99 600.00 369.00
513361 India Steel Z 1.00 1.08 1.08 1.10 1.03 1.03 -4.63 4008 0.04 10 -8.58 2.95 0.88
535789 Indiabulls H A1 2.00 748.80 738.00 761.80 724.80 732.80 -2.14 747328 5529.69 15041 7.66 1396.85 576.35
533520 Indiabulls I A1 2.00 327.80 326.00 336.15 323.00 327.40 -0.12 9328 30.80 259 37.46 785.00 211.25
532832 Indiabulls R A1 2.00 116.35 116.05 127.30 113.35 123.45 6.10 3631900 4462.47 24188 11.03 223.90 63.05
532960 Indiabulls V B 2.00 304.35 306.00 325.10 304.05 319.55 4.99 374177 1186.73 6103 47.13 819.95 256.90
514165 Indian Acryl X 10.00 10.86 11.00 11.15 10.66 10.79 -0.64 8006 0.87 40 16.35 19.48 6.75
532814 Indian Bank A1 10.00 257.50 258.25 258.25 251.30 252.80 -1.83 59310 151.06 575 18.87 380.00 200.65
509692 Indian Card T 10.00 119.45 113.60 122.05 113.60 120.70 1.05 322 0.39 8 -2.07 168.90 83.25
540750 Indian Ene.E A1 1.00 158.60 158.50 159.60 158.00 158.10 -0.32 4072 6.47 93 29.89 178.00 146.95
500850 Indian Hotel A1 1.00 152.35 154.50 154.90 151.40 151.90 -0.30 83804 127.90 997 73.03 161.00 110.00
504741 Indian Hume B 2.00 279.85 280.00 280.00 277.65 277.70 -0.77 545 1.52 16 16.69 370.00 220.25
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 1200 0.00 2 9.50 0.20 0.19
504746 Indian Link P 100.00 540.00 530.00 530.00 530.00 530.00 -1.85 30 0.16 1 4.42 731.45 517.40
533047 Indian Metal B 10.00 242.10 243.35 244.30 241.05 241.90 -0.08 6203 15.07 196 7.27 506.00 204.40
530965 Indian Oil C A1 10.00 153.80 153.10 155.40 152.10 153.00 -0.52 649651 999.80 2625 8.53 177.20 105.65
532388 Indian Ov.Bk A1 10.00 14.59 14.60 15.28 14.60 14.95 2.47 109777 16.53 324 -2.55 18.60 11.05
500319 Indian Sucro X 10.00 17.15 17.00 17.40 16.30 16.50 -3.79 4000 0.66 10 117.86 26.85 13.20
533329 Indian Terrn B 2.00 133.00 134.00 135.30 130.00 133.15 0.11 725 0.97 33 19.16 199.95 111.20
523586 Indian Toner X 10.00 136.80 141.80 141.80 135.45 138.85 1.50 1153 1.59 36 16.35 259.90 111.60
540954 Indian Wood X 2.00 74.20 74.20 77.80 71.00 71.90 -3.10 20773 15.22 154 41.32 97.10 60.00
501700 IndiaNivesh X 1.00 66.55 66.60 66.75 66.55 66.60 0.08 5966 3.97 34 -138.75 74.00 42.55
532745 Inditrade Ca X 10.00 41.75 40.05 44.00 40.00 40.00 -4.19 3213 1.29 29 6.32 83.80 33.00
524648 Indo Amines X 10.00 88.05 88.80 89.95 87.50 88.70 0.74 2351 2.07 27 32.37 146.00 65.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524342 Indo Borax X 10.00 400.55 400.55 421.80 400.55 400.75 0.05 444 1.81 20 6.87 809.00 342.40
538838 Indo Cotspin XT 10.00 10.55 10.35 10.35 10.35 10.35 -1.90 100 0.01 1 35.69 19.50 10.35
521016 Indo Count I B 2.00 42.05 42.30 44.95 42.30 43.95 4.52 25469 11.25 228 10.32 96.25 30.30
526887 Indo Credit XT 10.00 0.63 0.63 0.63 0.63 0.63 0.00 1200 0.01 6 -3.50 0.70 0.63
504058 Indo Natl. B 10.00 680.00 689.85 689.85 685.00 685.05 0.74 19 0.13 5 11.19 876.60 604.10
500207 Indo Rama Sy B 10.00 34.80 35.10 35.10 35.10 35.10 0.86 19638 6.89 4 -6.94 40.95 15.65
541304 Indo Us Bio M 10.00 108.00 111.00 122.50 100.10 111.85 3.56 25000 28.33 9 104.53 122.50 40.88
532612 Indoco Remed B 2.00 217.40 214.75 215.50 207.00 208.15 -4.25 7175 15.12 276 320.23 238.00 150.25
504092 Indokem X 10.00 11.02 11.57 11.57 10.80 10.80 -2.00 1501 0.17 5 -29.19 24.56 10.60
533257 Indosolar B 10.00 2.05 1.95 2.05 1.92 2.02 -1.46 60599 1.22 28 -0.13 7.49 1.61
541336 Indostar Cap A1 10.00 402.75 400.00 406.05 399.20 401.70 -0.26 650 2.61 77 17.58 606.60 275.00
532717 IndoTech Tra B 10.00 105.70 106.75 114.90 106.10 108.55 2.70 84 0.09 30 -14.34 221.70 82.25
532894 Indowind Enr B 10.00 5.26 5.30 5.30 5.15 5.19 -1.33 4521 0.23 17 -1.76 7.85 3.65
532514 Indrapr.Gas A1 2.00 308.25 309.55 315.35 307.20 309.65 0.45 43751 136.31 2089 29.46 327.70 215.20
532150 Indraprast.M B 10.00 38.30 38.45 38.85 38.40 38.50 0.52 1665 0.64 28 13.14 52.00 36.15
522165 Indsil Hydro X 10.00 56.85 57.15 59.50 57.15 58.85 3.52 11460 6.71 42 12.34 183.00 50.00
501298 Indus.&Prud. X 10.00 900.00 941.90 941.90 900.00 900.00 0.00 381 3.44 24 14.86 1294.95 893.00
532187 IndusInd Bnk A1 10.00 1700.15 1708.60 1723.15 1670.00 1683.20 -1.00 80920 1376.99 3187 26.06 2037.90 1333.90
506222 INEOS Styrol B 10.00 526.65 527.00 550.00 527.00 547.00 3.86 625 3.40 80 28.87 937.20 485.05
539807 Infibeam Ave A1 1.00 46.70 47.05 47.95 45.35 45.80 -1.93 1551203 725.91 2965 34.44 242.80 27.65
532777 Info Edge A1 10.00 1998.35 2010.00 2010.00 1965.00 1978.75 -0.98 3019 60.04 437 119.85 2047.30 1125.00
500209 Infosys A1 5.00 736.40 736.40 737.55 726.00 728.75 -1.04 356999 2608.96 9445 20.67 773.65 578.40
500210 Ingersoll R B 10.00 609.00 614.95 615.00 601.00 607.35 -0.27 1160 7.04 91 21.17 914.90 472.35
523840 Inn.Tech.Pac X 1.00 25.45 25.45 25.55 24.75 25.00 -1.77 11518 2.91 29 26.32 85.00 22.90
541983 Innov.Ideals M 10.00 163.20 166.45 166.45 165.30 166.40 1.96 87000 144.64 16 61.18 178.20 40.90
533315 Innovassynth X 10.00 7.50 7.26 7.89 7.26 7.89 5.20 1064 0.08 5 -41.53 11.00 6.46
541353 Innovators F M 10.00 55.00 54.20 55.35 49.50 50.75 -7.73 48000 24.59 27 52.86 76.40 44.00
532706 INOX Leisure A1 10.00 313.95 320.50 320.50 308.65 313.45 -0.16 12351 38.81 535 22.53 344.00 189.65
539083 Inox Wind A1 10.00 66.10 66.40 67.75 66.40 66.90 1.21 3905 2.62 96 -35.21 113.65 56.85
532851 Insecticides B 10.00 643.10 641.70 657.20 638.45 641.25 -0.29 981 6.37 150 13.05 800.95 370.00
500211 Insilco X 10.00 17.90 17.85 18.50 17.80 18.05 0.84 5735 1.03 19 -50.14 28.75 16.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532774 Inspirisys S B 10.00 49.05 51.95 51.95 49.50 51.15 4.28 215 0.11 11 -1.61 90.00 40.00
509709 Int.Conveyor B 1.00 29.75 29.10 29.95 29.10 29.50 -0.84 34914 10.30 33 -30.10 40.65 19.25
505358 Integra Engg X 1.00 52.65 52.40 53.65 52.05 52.35 -0.57 35156 18.64 81 16.89 63.00 37.40
538835 Intellect Ds A1 5.00 223.20 222.80 225.70 222.60 223.65 0.20 10596 23.72 221 25.80 283.20 151.10
532326 Intense Tech B 2.00 40.00 40.95 40.95 38.30 38.70 -3.25 9955 3.84 61 6.47 80.80 35.00
511391 Inter Glob F XT 10.00 5.68 5.96 5.96 5.96 5.96 4.93 40 0.00 1 1.55 31.20 5.68
505737 Inter.Combus X 10.00 257.15 257.00 257.00 248.20 250.05 -2.76 274 0.69 18 17.17 488.50 206.20
500213 Inter.Travel X 10.00 131.90 130.30 134.80 130.30 132.05 0.11 334 0.45 21 39.42 212.85 122.00
539692 Interact.Fin XT 10.00 20.90 20.90 20.90 19.90 19.90 -4.78 1099 0.22 5 8.43 38.00 14.00
539448 InterGlobe A A1 10.00 1472.30 1493.20 1510.00 1473.00 1482.15 0.67 96971 1443.61 3794 -180.31 1650.00 697.00
502330 Intl Paper B 10.00 447.50 447.50 448.95 438.40 439.80 -1.72 7771 34.35 326 10.12 591.15 302.20
533181 Intrasoft Tc T 10.00 123.15 123.00 123.00 120.00 123.00 -0.12 1541 1.89 28 40.73 660.00 107.70
533506 Inventure Gr B 10.00 12.50 12.50 12.50 12.25 12.25 -2.00 3000 0.37 17 204.17 19.00 12.25
504786 Invest&Precs X 10.00 265.60 266.50 270.00 261.50 262.05 -1.34 3122 8.29 34 12.77 440.00 260.50
524164 IOL Chem. B 10.00 188.45 188.45 190.50 186.95 187.20 -0.66 18063 33.96 239 7.27 225.40 78.20
500214 Ion Exchange XT 10.00 394.45 398.60 398.95 389.25 389.75 -1.19 4837 19.01 66 9.62 520.90 335.00
523638 IP Rings X 10.00 102.95 99.00 103.00 98.70 101.00 -1.89 289 0.29 7 16.67 172.95 94.05
524494 IPCA Lab. A1 2.00 967.00 968.00 987.00 968.00 974.15 0.74 26961 264.22 2246 31.02 1042.00 590.10
541313 IPru BSE500 B 10.00 153.70 156.00 156.00 155.51 155.80 1.37 71 0.11 4 -- 161.00 136.49
533244 IPru Gold E 1.00 28.62 28.70 28.94 28.70 28.94 1.12 4586 1.32 2 -- 32.00 26.50
539980 IPru MidSel B 10.00 66.82 68.00 68.00 67.30 67.30 0.72 7 0.00 3 -- 76.00 59.35
537008 IPru Nifty10 B 10.00 125.15 128.50 129.50 128.50 129.50 3.48 11 0.01 3 -- 142.90 100.90
539945 IPru NV20 B 10.00 57.40 58.60 58.63 58.60 58.63 2.14 686 0.40 4 -- 60.00 48.37
555555 IPru Sensex B 10.00 408.04 413.71 413.71 411.00 411.00 0.73 950 3.92 2 -- 444.00 351.00
541309 IPruBCSr2Cum B 10.00 9.00 8.70 8.85 8.70 8.85 -1.67 550 0.05 2 -- 11.00 8.00
541804 IPruBCSr4Cum B 10.00 8.75 8.50 8.55 8.50 8.55 -2.29 11967 1.02 5 -- 10.83 7.55
540787 IpruBharat22 B 10.00 37.48 37.50 37.79 37.20 37.31 -0.45 46029 17.28 180 -- 38.50 32.45
532947 IRB Infrast. A1 10.00 134.25 134.25 134.90 131.30 131.90 -1.75 122337 162.24 864 5.26 286.00 109.55
540526 IRB InvIT Fn IF 102.00 67.00 66.85 66.85 66.85 66.85 -0.22 10000 6.69 2 18.57 85.99 65.25
541956 IRCON Intnl. B 10.00 402.20 402.85 405.00 400.00 401.40 -0.20 2906 11.69 171 9.17 470.00 338.00
540735 IRIS Busines M 10.00 28.50 27.60 27.60 27.60 27.60 -3.16 4000 1.10 1 -5.40 64.00 27.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531337 Iris Mediawo X 5.00 44.15 44.00 44.85 43.35 44.60 1.02 1070725 471.46 325 405.45 48.90 20.70
533033 ISGEC H.Engg B 1.00 559.75 565.00 565.00 554.70 563.50 0.67 6075 34.18 327 33.48 674.20 462.70
540134 Ishaan Infra X 10.00 20.35 20.60 20.60 20.50 20.50 0.74 272 0.06 5 -35.96 35.50 15.80
531109 Ishan Dyes X 10.00 35.30 33.25 34.75 33.25 34.50 -2.27 4532 1.55 36 5.43 63.00 27.45
524400 Ishita Drugs XT 10.00 19.60 20.55 20.55 20.55 20.55 4.85 25 0.01 2 18.68 20.55 11.40
532479 ISMT B 5.00 8.47 8.16 8.42 8.10 8.42 -0.59 4634 0.38 15 -0.58 9.80 5.00
508807 IST X 10.00 639.35 613.20 670.00 613.20 669.45 4.71 963 6.36 63 42.02 982.00 475.05
524622 iStreet Net. XT 4.00 1.71 1.79 1.79 1.79 1.79 4.68 100 0.00 1 -22.38 5.07 1.10
500875 ITC A1 1.00 306.45 306.45 309.70 302.65 304.50 -0.64 562411 1730.94 3172 31.33 322.70 258.90
509496 ITD Cementat B 1.00 126.35 127.45 127.90 125.85 126.25 -0.08 1280 1.63 33 18.11 177.00 96.25
532189 ITDC B 10.00 266.20 265.50 269.35 265.00 266.85 0.24 1093 2.93 55 108.48 513.10 241.50
523610 ITI A1 10.00 93.70 94.20 95.70 93.05 93.40 -0.32 94396 89.09 677 63.54 124.25 69.40
522183 ITL Inds. X 10.00 161.25 158.75 160.85 158.75 160.00 -0.78 1808 2.89 19 7.71 280.00 140.10
507580 IVP T 10.00 116.95 111.55 118.25 111.15 118.25 1.11 101 0.11 6 32.76 216.80 85.20
530773 IVRCL B 2.00 0.73 0.73 0.73 0.70 0.70 -4.11 221688 1.56 65 -0.02 3.50 0.70
532341 IZMO B 10.00 55.90 55.30 56.00 54.95 55.25 -1.16 1983 1.10 46 13.61 115.00 44.10