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 13/12/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 307.40 307.00 308.10 300.50 303.05 -1.42 1250987 3811.55 5432 19.12 332.30 224.45
540716 ICICI Lom.GI B 10.00 780.90 793.80 793.80 769.00 775.35 -0.71 25849 201.35 1488 56.59 793.80 619.00
540133 ICICI Prud.L B 10.00 375.40 376.00 380.00 371.75 374.25 -0.31 112334 422.09 1200 32.52 507.90 294.20
537007 ICICINiftETF B 10.00 105.00 105.00 105.81 104.32 104.34 -0.63 553 0.58 21 -- 107.82 80.35
531524 ICSA (I) B 2.00 2.60 2.55 2.60 2.45 2.45 -5.77 13074 0.33 12 -1.35 3.75 2.16
500116 IDBI Bank A1 10.00 59.90 59.95 60.00 58.20 58.85 -1.75 285870 169.11 916 -2.39 86.50 50.25
532822 Idea Cellulr A1 10.00 93.40 95.45 95.45 92.30 92.80 -0.64 519141 485.69 1324 -12.71 123.75 66.60
532659 IDFC A1 10.00 58.75 58.35 59.05 57.55 57.80 -1.62 243045 141.57 695 12.87 67.95 50.20
539437 IDFC Bank A1 10.00 53.40 53.40 53.45 52.25 52.45 -1.78 777849 411.52 2039 17.20 68.90 52.25
540154 IDFC Sensex B 10.00 335.25 339.60 339.60 339.60 339.60 1.30 3 0.01 1 -- 349.85 258.90
507438 IFB Agro T 10.00 710.05 705.00 729.95 690.30 719.90 1.39 433 3.11 15 20.36 757.00 360.00
505726 IFB Inds. B 10.00 1286.00 1300.40 1308.40 1233.05 1303.65 1.37 4824 61.21 529 84.93 1498.00 417.40
500106 IFCI A1 10.00 23.45 23.80 23.80 23.20 23.40 -0.21 378695 88.66 579 -6.19 33.40 20.60
540774 IFGL Refrac. B 10.00 328.50 334.00 348.90 326.00 327.75 -0.23 25711 88.54 110 -- 354.00 294.00
500199 IG Petro B 10.00 738.55 740.55 750.00 713.60 718.05 -2.78 7964 58.36 410 17.84 796.10 217.00
517380 Igarashi Mot B 10.00 867.20 870.05 879.70 870.00 870.90 0.43 1357 11.82 64 38.08 1125.00 668.00
532636 IIFL Holding A1 2.00 602.45 606.65 612.50 597.00 604.05 0.27 12626 76.59 348 24.27 738.80 245.00
532907 IL&FS Engg. T 10.00 52.70 50.20 52.60 50.10 50.90 -3.42 18509 9.47 117 4.35 65.95 31.00
511208 IL&FS Invt.M B 2.00 29.00 29.20 29.80 27.60 27.95 -3.62 683405 196.42 1825 68.17 32.10 13.20
533177 IL&FS Transp A1 10.00 77.85 77.80 78.00 74.80 75.20 -3.40 80788 61.46 449 7.94 124.80 70.00
511628 IM+ Capitals X 10.00 70.70 70.50 70.80 67.25 67.85 -4.03 22165 15.55 26 15.21 76.40 30.55
517571 IMP Powers T 10.00 104.85 103.05 107.00 103.05 105.95 1.05 1578 1.67 15 25.90 118.80 71.80
531129 Inani Marble X 2.00 20.15 20.25 21.05 20.00 21.00 4.22 4165 0.86 10 25.61 49.00 18.70
517370 Incap XT 10.00 80.35 81.90 81.90 79.50 80.15 -0.25 2383 1.93 20 12.62 98.70 25.65
531594 Incon Engg. XT 10.00 6.00 6.00 6.00 6.00 6.00 0.00 250 0.02 3 -66.67 12.91 6.00
511473 Ind.Bank Mer B 10.00 20.40 20.50 20.95 20.40 20.50 0.49 9970 2.07 36 19.16 26.90 12.00
524652 Ind.Swift T 2.00 8.05 8.45 8.45 8.16 8.45 4.97 5570 0.47 19 -0.13 11.85 5.01
532305 Ind.Swift La B 10.00 37.15 38.15 38.50 37.05 37.50 0.94 21870 8.26 132 -3.69 47.90 31.00
509162 Indag Rubber X 2.00 183.65 179.30 183.35 178.60 180.05 -1.96 3612 6.50 65 31.42 235.00 165.00
511355 India Cem.Ca X 10.00 5.75 5.50 5.50 5.47 5.47 -4.87 6517 0.36 16 18.23 6.35 2.74
530005 India Cement A1 10.00 168.95 167.05 174.60 167.05 168.70 -0.15 385028 658.03 2567 43.37 226.00 105.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531253 India Gelat. X 10.00 112.45 113.00 116.90 113.00 114.80 2.09 1975 2.27 20 20.00 157.75 62.55
500201 India Glycol B 10.00 422.30 421.10 428.40 409.00 411.20 -2.63 61391 257.18 1331 26.68 465.00 130.00
540152 India GreenR M 10.00 19.85 20.65 20.65 19.00 20.50 3.27 24000 4.86 6 11.45 44.70 17.14
540565 India Grid T IF 100.00 93.88 93.78 93.78 93.78 93.78 -0.11 5103 4.79 1 -8.42 100.00 90.51
530979 India Home L X 10.00 145.00 146.25 148.75 142.50 144.30 -0.48 17648 25.61 77 130.00 161.00 79.90
590065 India MotorP B 10.00 1010.60 1062.00 1176.00 1030.00 1111.35 9.97 2895 32.40 302 34.06 1176.00 729.00
532240 India Nippon B 10.00 1090.65 1093.35 1100.00 1070.00 1078.20 -1.14 971 10.53 74 30.46 1424.80 472.00
513361 India Steel ST 1.00 2.71 2.71 2.82 2.62 2.71 0.00 97176 2.65 63 13.55 5.70 2.20
535789 Indiabulls H A1 2.00 1191.60 1190.00 1204.15 1180.00 1183.55 -0.68 100529 1199.33 1781 15.55 1374.95 616.05
532832 Indiabulls R A1 2.00 203.90 204.00 205.75 199.65 200.50 -1.67 615922 1248.52 3954 26.07 269.50 65.00
532960 Indiabulls V B 2.00 252.20 254.50 255.80 246.55 250.05 -0.85 199863 504.05 1610 64.95 306.00 18.50
514165 Indian Acryl X 10.00 16.75 16.75 17.45 16.60 16.90 0.90 215247 36.80 383 20.86 24.60 13.25
532814 Indian Bank A1 10.00 375.35 373.80 381.25 370.00 374.10 -0.33 77112 289.65 1292 11.84 428.00 196.20
509692 Indian Card B 10.00 216.05 220.00 221.00 206.00 207.35 -4.03 16873 36.23 381 -21.85 225.00 170.00
540750 Indian Ene.E B 10.00 1609.90 1628.20 1645.00 1590.00 1603.05 -0.43 11057 179.86 1337 42.82 1658.00 1488.05
500850 Indian Hotel A1 1.00 120.70 120.70 122.75 118.85 120.45 -0.21 58354 70.63 592 293.78 136.31 87.97
504741 Indian Hume B 2.00 427.85 428.00 431.40 416.00 418.90 -2.09 4793 20.34 234 25.62 591.00 338.00
509051 Indian Infot XT 1.00 0.19 0.19 0.20 0.19 0.19 0.00 1446253 2.75 121 2.11 0.35 0.14
533047 Indian Metal B 10.00 615.15 615.25 624.00 601.75 606.40 -1.42 7324 44.96 378 4.74 823.00 385.00
530965 Indian Oil C A1 10.00 394.65 394.80 404.25 392.75 402.10 1.89 221819 892.00 2797 12.23 462.60 294.14
532388 Indian Ov.Bk A1 10.00 23.10 22.80 23.30 22.75 22.80 -1.30 76330 17.50 267 -2.22 32.25 21.50
500319 Indian Sucro XT 10.00 52.15 54.75 54.75 51.20 52.25 0.19 8654 4.57 45 2.95 62.45 30.30
533329 Indian Terrn B 2.00 205.05 207.95 214.90 204.00 208.05 1.46 24185 49.54 96 28.11 252.55 135.55
523586 Indian Toner X 10.00 329.75 327.05 331.00 323.00 325.10 -1.41 13869 45.35 227 38.29 344.70 120.25
501700 IndiaNivesh X 1.00 48.75 48.50 48.75 48.45 48.45 -0.62 6215 3.02 41 484.50 53.60 36.00
532745 Inditrade Ca XT 10.00 82.05 81.00 83.95 78.00 82.45 0.49 18846 15.32 94 39.64 99.50 32.00
524648 Indo Amines X 10.00 123.80 125.00 125.20 118.00 119.85 -3.19 38937 47.45 271 42.05 144.90 65.40
524342 Indo Borax X 10.00 406.70 414.95 440.00 408.55 424.45 4.36 5641 23.83 192 14.67 440.00 211.50
521016 Indo Count I A1 2.00 113.95 115.50 115.50 109.40 110.10 -3.38 96368 107.34 690 12.57 209.90 95.00
504058 Indo Natl. B 10.00 850.10 880.00 881.05 862.00 870.45 2.39 81 0.71 15 25.38 1090.00 821.00
500207 Indo Rama Sy B 10.00 33.25 33.25 34.25 33.25 33.70 1.35 5732 1.93 43 -5.95 42.60 26.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533676 Indo Thai Sc B 10.00 61.55 60.40 67.95 60.40 63.15 2.60 28243 18.35 273 14.38 70.00 17.10
532612 Indoco Remed B 2.00 270.85 273.00 288.00 269.00 272.45 0.59 44452 123.39 1187 74.85 314.00 179.00
504092 Indokem X 10.00 28.35 27.70 28.75 27.05 27.15 -4.23 5489 1.53 32 -56.56 43.90 16.55
533257 Indosolar B 10.00 7.37 7.30 7.40 7.12 7.24 -1.76 31810 2.31 61 -4.89 12.05 5.80
532717 IndoTech Tra B 10.00 196.00 196.00 199.90 195.25 196.05 0.03 832 1.64 24 -16.53 258.05 177.05
532894 Indowind Enr T 10.00 9.23 9.63 9.63 8.77 8.78 -4.88 254845 22.50 97 43.90 11.25 3.97
532514 Indrapr.Gas A1 2.00 322.20 320.00 327.50 319.00 321.90 -0.09 101170 328.16 1867 37.00 336.85 170.00
532150 Indraprast.M B 10.00 52.15 53.00 53.00 51.85 51.90 -0.48 7123 3.71 173 23.27 64.30 50.25
522165 Indsil Hydro X 10.00 150.45 154.90 158.00 151.00 151.05 0.40 11731 18.23 103 35.37 164.00 51.70
532001 Inducto Stl. X 10.00 25.50 24.35 26.70 24.35 24.35 -4.51 1195 0.30 6 -3.81 32.95 21.25
501298 Indus.&Prud. X 10.00 1368.15 1445.00 1445.00 1370.00 1391.80 1.73 475 6.61 23 34.11 1499.00 960.00
501295 Indus.Inv.Tr T 10.00 124.00 130.20 130.20 129.50 130.10 4.92 1120 1.46 12 -16.20 159.00 66.50
532187 IndusInd Bnk A1 10.00 1650.55 1670.00 1670.00 1637.55 1642.45 -0.49 25469 419.36 1136 30.58 1818.00 1045.20
506222 INEOS Styrol B 10.00 1052.05 1049.05 1073.00 1038.95 1063.90 1.13 2341 24.85 159 34.13 1168.80 568.00
539807 Infibeam Inc A1 1.00 161.55 163.10 170.00 160.10 160.90 -0.40 743467 1202.51 909 129.76 195.75 87.00
533154 Infinite Com B 10.00 249.50 249.55 251.45 241.55 243.85 -2.26 14345 35.42 213 7.23 280.00 193.60
532777 Info Edge A1 10.00 1228.85 1228.00 1240.00 1201.15 1227.20 -0.13 680 8.36 148 66.95 1339.50 796.35
530703 Info-Drive S X 1.00 0.15 0.15 0.15 0.15 0.15 0.00 436500 0.65 49 -- 0.26 0.11
500209 Infosys A1 5.00 1011.10 1012.00 1018.00 999.00 1003.45 -0.76 141274 1428.77 3291 15.87 1045.00 861.50
500210 Ingersoll R B 10.00 762.40 760.60 765.80 755.00 756.05 -0.83 375 2.85 43 30.95 940.00 645.00
523840 Inn.Tech.Pac X 1.00 108.35 107.90 110.85 107.20 109.20 0.78 23778 26.05 159 22.15 116.40 54.00
533315 Innovassynth X 10.00 14.04 13.57 14.00 13.57 13.57 -3.35 2002 0.27 4 -96.93 17.20 7.45
532706 INOX Leisure B 10.00 286.25 286.10 293.90 286.10 287.30 0.37 9047 26.19 363 57.92 305.85 193.00
539083 Inox Wind B 10.00 145.70 146.85 149.40 145.10 146.50 0.55 41978 61.87 605 21.80 209.55 104.90
532851 Insecticides B 10.00 793.35 799.25 806.00 793.75 796.50 0.40 12198 97.29 302 21.12 965.60 467.50
500211 Insilco XT 10.00 31.85 30.30 31.25 30.30 30.30 -4.87 11431 3.47 44 178.24 36.65 22.35
509709 Int.Conveyor X 1.00 26.50 29.00 29.00 26.25 27.00 1.89 774070 220.98 109 -48.21 29.90 16.70
526871 Intec Cap. X 10.00 41.90 41.85 41.85 41.85 41.85 -0.12 5 0.00 1 -11.10 64.90 38.05
500212 Integ.Fin.Se XT 10.00 42.00 41.00 42.00 41.00 42.00 0.00 150 0.06 2 5.87 49.25 20.60
531314 Integra Cap. XT 10.00 27.80 26.45 27.00 26.45 27.00 -2.88 110 0.03 3 79.41 30.40 19.35
505358 Integra Engg X 1.00 60.10 59.30 60.50 57.65 59.00 -1.83 30371 17.86 119 78.67 66.00 26.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538835 Intellect Ds A1 5.00 141.70 141.85 144.00 140.05 140.65 -0.74 83810 119.28 1096 130.23 163.20 96.50
532326 Intense Tech B 2.00 83.80 85.00 85.00 79.40 79.85 -4.71 43966 35.50 192 27.44 248.70 75.15
511391 Inter Glob F XT 10.00 25.00 23.75 26.25 23.75 25.00 0.00 309 0.08 6 6.51 41.25 20.70
530259 Inter St.Oil X 10.00 27.10 27.05 27.35 26.50 26.50 -2.21 3316 0.89 9 12.99 28.85 7.02
505737 Inter.Combus X 10.00 450.85 450.10 468.80 448.10 450.00 -0.19 2544 11.62 130 -35.86 1139.80 268.00
500213 Inter.Travel X 10.00 217.10 221.55 222.00 214.70 215.40 -0.78 2609 5.70 34 16.41 264.20 180.00
539938 Intercon.Lea XT 10.00 10.00 8.00 8.05 8.00 8.05 -19.50 99 0.01 2 268.33 8.05 8.00
539448 InterGlobe A A1 10.00 1181.35 1154.00 1165.00 1132.10 1135.70 -3.86 34894 399.73 1469 19.06 1346.35 814.00
526512 Interlink Pe XT 10.00 5.72 5.46 5.46 5.45 5.46 -4.55 1093 0.06 5 -28.74 11.15 5.45
539149 Intg.Capitil XT 1.00 4.37 4.37 4.37 4.16 4.16 -4.81 1008 0.04 8 7.85 5.00 1.30
502330 Intl Paper B 10.00 312.90 315.30 328.00 306.50 307.90 -1.60 27953 88.68 912 18.38 376.00 272.00
533181 Intrasoft Tc B 10.00 798.90 805.00 810.00 773.90 780.65 -2.28 5310 42.26 369 86.36 835.00 306.00
533506 Inventure Gr B 10.00 13.49 13.00 13.50 13.00 13.16 -2.45 499 0.07 6 219.33 20.99 10.50
504786 Invest&Precs X 10.00 424.15 426.00 435.00 409.00 410.70 -3.17 8611 36.42 80 34.92 455.00 152.00
524164 IOL Chem. T 10.00 74.15 75.00 75.95 72.10 72.75 -1.89 31116 22.94 225 41.10 104.00 42.00
500214 Ion Exchange XT 10.00 485.60 509.85 509.85 500.00 507.40 4.49 29661 150.98 589 15.65 638.00 276.00
523638 IP Rings X 10.00 188.35 187.00 197.00 187.00 192.00 1.94 17511 33.81 245 94.12 199.62 120.50
524494 IPCA Lab. A1 2.00 551.80 550.70 558.75 545.30 551.25 -0.10 15783 87.04 854 42.93 656.00 400.00
538728 IPru Gr3-DPo B 10.00 12.00 12.00 12.00 12.00 12.00 0.00 500 0.06 1 -- 12.15 11.00
540787 IpruBharat22 B 10.00 36.81 36.64 36.99 36.50 36.59 -0.60 226991 83.43 378 -- 38.00 35.97
532947 IRB Infrast. A1 10.00 202.70 203.00 203.45 193.80 195.55 -3.53 219692 433.22 2139 7.95 272.39 183.10
540526 IRB InvIT Fn IF 1.00 87.91 87.66 88.10 87.65 87.74 -0.19 65000 57.14 13 797.64 105.00 87.30
540735 IRIS Busines M 10.00 52.40 52.00 52.00 50.50 52.00 -0.76 32000 16.50 8 -10.18 70.90 33.00
531337 Iris Mediawo XT 5.00 19.90 20.10 20.20 19.60 20.20 1.51 51421 10.26 25 -- 20.20 13.72
533033 ISGEC H.Engg B 10.00 7625.75 7685.00 7925.00 7610.00 7796.90 2.24 3018 236.02 646 34.11 7925.00 4389.00
540134 Ishaan Infra XT 10.00 10.75 10.81 10.81 10.61 10.80 0.47 2235 0.24 16 15.88 28.45 7.70
531109 Ishan Dyes X 10.00 51.80 51.00 52.50 50.60 50.75 -2.03 13236 6.77 51 13.22 66.93 40.00
524400 Ishita Drugs XT 10.00 22.80 22.80 22.80 22.50 22.50 -1.32 6 0.00 2 30.41 25.00 14.20
532479 ISMT T 5.00 15.48 15.00 15.60 14.90 15.20 -1.81 39465 6.01 93 -0.81 19.23 7.55
508807 IST XT 10.00 1215.00 1185.00 1220.00 1181.05 1190.80 -1.99 579 6.90 43 74.47 1588.00 670.00
500875 ITC A1 1.00 261.55 260.00 262.35 257.60 259.05 -0.96 7271863 18884.44 5407 30.02 353.20 222.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509496 ITD Cementat B 1.00 202.40 204.90 207.50 199.95 202.15 -0.12 32194 65.57 576 45.94 234.90 141.40
532189 ITDC B 10.00 512.20 510.60 519.25 504.00 507.55 -0.91 3164 16.18 139 258.95 745.80 172.60
523610 ITI B 10.00 134.55 133.20 136.30 131.70 132.45 -1.56 110592 148.21 795 25.23 164.90 40.45
522183 ITL Inds. X 10.00 227.15 219.60 237.00 218.50 220.45 -2.95 3863 8.65 80 16.23 259.95 48.15
507580 IVP B 10.00 190.00 190.85 193.00 188.05 189.15 -0.45 1855 3.51 23 19.97 234.00 114.15
530773 IVRCL B 2.00 4.45 4.30 4.55 4.12 4.17 -6.29 379817 16.24 319 -2.23 7.42 4.00
532341 IZMO B 10.00 65.90 66.35 66.50 64.60 64.65 -1.90 2995 1.96 36 11.80 83.95 43.00