ETIG

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	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk 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	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk 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	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk 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	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk 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	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk 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