Equity
Calculus
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker


   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 21/10/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech XT 10.00 10.81 10.81 10.81 10.81 10.81 0.00 102 0.01 2 -27.72 16.95 10.00
532174 ICICI Bank A1 2.00 414.55 416.00 428.25 410.40 420.35 1.40 1058131 4459.09 12593 28.50 552.40 269.00
540716 ICICI Lom.GI A1 10.00 1246.65 1245.00 1256.00 1237.30 1240.10 -0.53 5924 73.74 930 43.96 1439.90 805.60
540133 ICICI Prud.L A1 10.00 421.25 422.00 424.30 405.10 412.20 -2.15 44296 182.71 2343 55.33 537.50 221.95
541179 ICICI Sec A1 5.00 435.55 438.10 441.85 415.00 425.65 -2.27 12266 52.80 1222 22.08 568.75 203.60
537007 ICICINiftETF B 10.00 126.00 125.68 127.09 124.75 126.19 0.15 42322 53.30 653 -- 133.00 80.90
541809 ICICINiftETF B 1.00 27.59 27.95 28.05 27.52 27.60 0.04 745 0.21 8 -- 30.65 17.00
542935 ICL Organic M 10.00 15.95 14.40 15.55 14.40 14.80 -7.21 18000 2.66 3 32.89 25.35 10.85
532835 ICRA B 10.00 2767.70 2780.00 2780.00 2753.80 2753.80 -0.50 17 0.47 9 28.67 3226.95 1968.00
500116 IDBI Bank A1 10.00 37.60 38.10 38.80 36.80 37.60 0.00 2507697 952.65 3194 -4.41 55.75 17.50
533719 IDBI GoldETF E 100.00 4596.50 4670.00 4670.00 4630.00 4630.00 0.73 6 0.28 4 -- 5800.00 3450.01
532659 IDFC A1 10.00 29.80 30.00 31.45 29.65 30.25 1.51 711877 219.05 2167 -4.75 40.50 13.40
539437 IDFC First B A1 10.00 31.60 31.50 32.10 30.75 31.25 -1.11 1995735 630.95 28418 -8.31 48.00 17.75
540154 IDFC Sensex B 10.00 403.81 375.33 409.78 375.33 381.02 -5.64 24 0.09 14 -- 500.00 248.92
507438 IFB Agro B 10.00 335.00 338.45 344.25 325.55 328.20 -2.03 703 2.35 139 17.62 478.35 147.30
505726 IFB Inds. A1 10.00 727.80 730.00 737.95 717.00 726.80 -0.14 6297 45.81 666 -105.33 798.15 232.05
500106 IFCI A1 10.00 5.79 5.99 5.99 5.74 5.83 0.69 257003 15.02 1172 -2.18 9.31 3.10
540774 IFGL Refrac. B 10.00 150.55 151.95 152.75 150.35 151.25 0.46 153 0.23 26 33.91 193.00 64.10
500199 IG Petro B 10.00 311.15 317.35 317.65 302.40 305.45 -1.83 969 3.03 107 66.98 338.00 81.25
517380 Igarashi Mot B 10.00 282.10 287.35 287.35 278.75 280.75 -0.48 1704 4.82 177 72.73 415.70 150.65
532636 IIFL Finance A1 2.00 79.15 80.25 80.25 77.95 78.85 -0.38 18557 14.69 359 9.04 212.80 58.15
542773 IIFL Secur. B 2.00 40.10 40.70 40.85 39.20 39.60 -1.25 52429 21.04 434 5.41 62.65 22.05
542772 IIFL Wealth B 2.00 917.65 916.35 944.50 894.55 907.85 -1.07 1023 9.33 172 35.74 1658.55 710.00
532907 IL&FS Engg. Z 10.00 3.56 3.56 3.73 3.55 3.70 3.93 7925 0.29 14 -0.54 5.68 1.47
511208 IL&FS Invt.M T 2.00 5.16 5.25 5.25 4.91 5.07 -1.74 32873 1.66 68 -16.90 5.46 1.60
533177 IL&FS Transp Z 10.00 1.14 1.18 1.18 1.09 1.10 -3.51 27711 0.30 50 0.12 2.75 0.81
539056 ImagicaaWorl B 10.00 3.90 3.89 4.05 3.85 3.95 1.28 27495 1.07 67 -0.08 6.53 1.82
513295 IMEC Service X 10.00 1.16 1.15 1.15 1.15 1.15 -0.86 1 0.00 1 -0.09 2.90 1.15
532614 Impex Ferro T 10.00 0.67 0.67 0.67 0.64 0.64 -4.48 900 0.01 9 -0.26 0.80 0.35
531129 Inani Marble X 2.00 13.00 13.64 13.65 13.64 13.65 5.00 2099 0.29 5 1365.00 17.39 5.23
517370 Incap XT 10.00 33.55 33.50 33.50 33.50 33.50 -0.15 100 0.03 1 57.76 35.35 17.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523465 Ind.Bank Hsg B 10.00 21.45 22.10 23.00 21.05 22.05 2.80 4654 1.03 36 8.08 34.75 12.45
511473 Ind.Bank Mer B 10.00 8.89 8.90 9.10 8.71 8.81 -0.90 8414 0.74 29 13.77 16.18 4.16
532305 Ind.Swift La B 10.00 46.10 44.25 48.40 43.80 48.40 4.99 41623 19.09 235 -18.98 61.45 15.25
509162 Indag Rubber X 2.00 70.05 71.00 71.50 70.00 71.15 1.57 1431 1.01 16 18.67 109.00 45.90
511355 India Cem.Ca XT 10.00 3.40 3.40 3.40 3.40 3.40 0.00 10 0.00 1 -18.89 4.76 2.05
530005 India Cement A1 10.00 122.05 122.90 122.90 118.45 120.90 -0.94 55419 66.84 1055 711.18 140.00 69.45
531253 India Gelat. X 10.00 99.80 99.55 100.00 95.10 96.05 -3.76 2160 2.09 30 16.25 122.95 69.50
500201 India Glycol B 10.00 279.05 278.95 282.55 274.55 277.65 -0.50 5947 16.63 466 10.15 396.80 176.15
540565 India Grid T IF 100.00 107.68 107.68 108.50 107.68 108.50 0.76 35721 38.62 15 22.46 110.98 85.70
530979 India Home L X 10.00 40.00 42.70 42.70 40.00 40.55 1.38 2951 1.20 53 21.92 66.95 26.30
500202 India Leas.D X 10.00 5.29 5.55 5.55 5.55 5.55 4.91 1 0.00 1 6.38 8.50 3.28
590065 India MotorP B 10.00 538.40 534.75 534.75 527.65 529.70 -1.62 104 0.56 8 14.70 714.00 374.40
532240 India Nippon B 5.00 331.05 332.05 335.00 327.70 328.25 -0.85 381 1.26 67 26.22 471.85 163.05
513361 India Steel X 1.00 0.41 0.40 0.43 0.39 0.43 4.88 11868 0.05 24 -1.48 0.72 0.20
535789 Indiabulls H A1 2.00 152.45 153.00 154.05 149.60 151.60 -0.56 211220 320.81 3541 4.19 376.80 81.25
533520 Indiabulls I A1 2.00 54.45 59.80 59.85 52.00 56.10 3.03 743675 420.01 2227 -4.71 146.90 31.10
532832 Indiabulls R A1 2.00 47.90 48.35 51.70 47.80 50.65 5.74 369166 183.06 2372 15.78 113.00 36.85
532960 Indiabulls V B 2.00 224.45 225.30 232.00 218.80 220.10 -1.94 20446 45.58 920 -109.50 277.00 63.60
542726 IndiaMART In B 10.00 4887.50 4900.00 4979.95 4890.00 4946.65 1.21 901 44.52 359 76.15 5485.00 1641.20
514165 Indian Acryl X 10.00 8.02 8.02 8.25 7.90 8.08 0.75 41472 3.37 100 -4.99 12.20 6.05
532814 Indian Bank A1 10.00 59.55 59.75 60.70 59.70 60.30 1.26 94687 56.95 997 7.90 148.50 41.70
509692 Indian Card B 10.00 92.05 93.05 94.25 92.25 93.40 1.47 244 0.23 16 -13.94 135.00 75.15
540750 Indian Ene.E A1 1.00 199.00 200.00 200.05 192.50 194.20 -2.41 76298 148.41 3046 32.69 219.05 111.05
500850 Indian Hotel A1 1.00 98.10 99.00 100.90 98.25 100.45 2.40 80765 80.67 1178 173.19 158.00 62.10
504741 Indian Hume B 2.00 159.00 159.50 160.95 158.00 159.25 0.16 4379 6.98 186 16.45 273.55 101.00
509051 Indian Infot X 1.00 0.19 0.19 0.19 0.18 0.18 -5.26 130139 0.24 102 -3.60 0.33 0.16
533047 Indian Metal B 10.00 227.15 237.95 237.95 227.20 230.10 1.30 1406 3.24 297 -11.34 266.00 92.00
530965 Indian Oil C A1 10.00 75.05 75.15 76.70 75.15 76.05 1.33 2361817 1801.34 5063 -29.82 149.00 71.15
532388 Indian Ov.Bk A1 10.00 9.24 9.38 9.41 9.22 9.24 0.00 105869 9.84 220 -1.88 13.83 6.17
500319 Indian Sucro X 10.00 23.10 22.75 22.75 22.75 22.75 -1.52 307 0.07 3 6.52 31.75 12.55
533329 Indian Terrn B 2.00 29.25 29.20 29.75 28.55 29.20 -0.17 17775 5.18 294 -2.39 83.00 23.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523586 Indian Toner X 10.00 97.45 97.95 101.80 96.45 98.65 1.23 6859 6.77 92 13.86 126.95 43.10
540954 Indian Wood X 2.00 23.25 23.50 24.40 22.00 22.95 -1.29 8502 1.92 108 208.64 57.60 19.20
501700 IndiaNivesh X 1.00 23.25 23.50 24.05 23.40 23.95 3.01 4324 1.03 77 23.95 65.60 19.10
532745 Inditrade Ca X 10.00 25.35 27.00 28.00 25.35 27.45 8.28 14804 4.01 40 4.32 59.50 17.39
524648 Indo Amines X 10.00 53.50 54.00 55.00 52.25 53.50 0.00 10838 5.81 104 16.98 74.10 21.60
524342 Indo Borax X 10.00 327.80 334.00 337.95 320.00 324.95 -0.87 3212 10.46 97 7.35 454.50 147.00
521016 Indo Count I B 2.00 141.30 148.35 148.35 148.35 148.35 4.99 8338 12.37 73 51.33 148.35 21.85
504058 Indo Natl. B 10.00 524.70 525.00 531.95 522.90 526.00 0.25 31 0.16 11 56.99 660.00 347.30
500207 Indo Rama Sy B 10.00 21.15 21.90 22.20 21.40 21.60 2.13 8873 1.95 41 -1.55 34.00 8.35
541304 Indo Us Bio M 10.00 50.05 49.75 49.80 49.75 49.80 -0.50 2500 1.24 2 46.54 99.00 39.90
532612 Indoco Remed B 2.00 250.10 250.10 254.85 248.40 253.05 1.18 7064 17.73 603 59.26 295.00 140.20
504092 Indokem X 10.00 11.80 11.22 11.94 11.22 11.22 -4.92 880 0.10 13 16.75 16.54 4.76
533257 Indosolar Z 10.00 1.10 1.05 1.15 1.05 1.10 0.00 57632 0.62 39 -0.07 2.39 0.33
541336 Indostar Cap A1 10.00 287.30 287.70 288.50 286.00 288.00 0.24 817 2.35 133 -10.93 332.00 166.00
532717 IndoTech Tra B 10.00 89.05 88.00 95.50 88.00 88.20 -0.95 4377 4.07 22 -40.83 144.50 68.60
532894 Indowind Enr B 10.00 2.54 2.44 2.66 2.44 2.61 2.76 4636 0.12 26 -29.00 4.60 1.65
532514 Indrapr.Gas A1 2.00 376.60 375.00 383.00 375.00 380.55 1.05 92221 350.91 3921 25.64 534.40 284.55
532150 Indraprast.M B 10.00 49.85 51.80 51.80 49.25 49.85 0.00 3523 1.76 93 46.16 65.00 27.45
522165 Indsil Hydro XT 10.00 12.26 12.86 12.86 11.65 11.75 -4.16 3895 0.46 46 -0.57 43.95 6.30
501298 Indus.&Prud. X 10.00 854.00 831.00 868.00 811.00 836.00 -2.11 188 1.55 19 7.51 1060.00 694.00
501295 Indus.Inv.Tr T 10.00 54.50 54.00 55.40 54.00 55.40 1.65 1206 0.65 6 -3.65 87.05 49.55
532187 IndusInd Bnk A1 10.00 625.15 632.00 647.80 600.00 628.30 0.50 859898 5424.44 19503 13.44 1596.35 235.60
506222 INEOS Styrol B 10.00 521.45 514.60 524.35 514.05 519.80 -0.32 306 1.59 69 -23.54 920.00 460.10
539807 Infibeam Ave A1 1.00 87.10 87.45 87.50 83.60 84.50 -2.99 35699 30.66 676 61.23 94.05 26.55
532777 Info Edge A1 10.00 3473.35 3474.10 3535.85 3441.00 3481.80 0.24 7500 262.01 1002 1027.08 3784.35 1580.00
509069 Infomedia Pr B 10.00 3.78 3.96 3.96 3.60 3.79 0.26 28376 1.07 58 -6.89 3.96 1.26
500209 Infosys A1 5.00 1137.05 1142.00 1153.90 1135.00 1148.30 0.99 550482 6319.70 19239 27.39 1185.00 511.10
500210 Ingersoll R B 10.00 580.65 585.75 594.90 577.00 579.30 -0.23 493 2.87 150 24.83 729.00 555.40
523840 Inn.Tech.Pac X 1.00 13.24 13.24 14.55 13.09 13.15 -0.68 1033 0.14 8 25.78 18.90 7.21
541983 Innov.Ideals M 10.00 7.40 7.40 7.40 7.40 7.40 0.00 1000 0.07 1 2.72 82.95 6.57
533315 Innovassynth X 10.00 4.45 4.47 4.48 4.30 4.40 -1.12 2480 0.11 9 -20.00 6.97 2.43
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541353 Innovators F M 10.00 20.00 19.90 19.90 18.95 19.90 -0.50 6400 1.26 4 20.73 36.00 13.25
532706 INOX Leisure A1 10.00 266.80 271.70 271.70 262.80 265.55 -0.47 40689 108.58 1858 -31.88 510.80 158.20
539083 Inox Wind A1 10.00 40.05 36.20 41.25 36.20 40.00 -0.12 26599 10.79 265 -2.62 51.10 16.00
532851 Insecticides B 10.00 469.35 472.40 484.00 460.00 463.90 -1.16 27978 131.50 447 12.76 588.80 207.00
500211 Insilco X 10.00 8.24 7.90 9.00 7.90 8.39 1.82 12139 1.03 64 -3.66 14.30 5.85
532774 Inspirisys S B 10.00 26.75 27.65 27.65 27.65 27.65 3.36 1 0.00 1 -34.56 50.00 17.00
500212 Integ.Fin.Se XT 10.00 31.80 31.20 31.75 31.20 31.20 -1.89 500 0.16 3 -2.18 32.40 16.70
505358 Integra Engg X 1.00 23.45 23.90 23.90 22.00 22.30 -4.90 14541 3.28 61 20.46 45.80 16.00
536868 Integra Tele XT 10.00 28.00 28.25 28.25 28.25 28.25 0.89 16 0.00 2 -235.42 42.50 21.00
538835 Intellect Ds A1 5.00 239.75 241.55 247.90 233.25 237.40 -0.98 13919 33.57 572 56.12 257.70 44.00
534732 Intelliv.C A XT 1.00 5.84 5.55 5.55 5.55 5.55 -4.97 2 0.00 1 79.29 6.45 3.40
506134 Intelliv.CV XT 1.00 3.90 3.71 3.71 3.71 3.71 -4.87 1 0.00 1 92.75 3.90 3.16
532326 Intense Tech B 2.00 34.80 34.30 35.60 33.60 34.10 -2.01 80596 27.64 20 4.41 52.65 9.95
505737 Inter.Combus XT 10.00 132.60 133.50 133.50 126.25 133.00 0.30 222 0.29 12 -5.56 267.00 91.25
500213 Inter.Travel X 10.00 49.00 48.25 49.70 48.25 48.45 -1.12 1752 0.85 29 -1.18 88.25 35.60
539692 Interact.Fin XT 10.00 13.00 13.30 13.30 13.30 13.30 2.31 1 0.00 1 19.00 23.00 13.00
539448 InterGlobe A A1 10.00 1373.05 1374.10 1391.20 1348.50 1365.80 -0.53 23447 320.35 1649 -12.28 1730.00 765.05
533181 Intrasoft Tc B 10.00 80.50 84.50 84.50 84.00 84.00 4.35 622 0.52 9 58.74 100.45 22.05
533506 Inventure Gr B 10.00 17.15 17.45 17.50 16.90 16.90 -1.46 10222 1.75 39 -56.33 20.30 8.50
504786 Invest&Precs X 10.00 147.00 150.00 154.30 145.00 147.00 0.00 1611 2.38 17 -15.38 233.95 120.00
524164 IOL Chem. B 10.00 677.40 683.00 693.70 660.00 678.10 0.10 34886 235.80 3282 9.87 898.40 147.35
500214 Ion Exchange B 10.00 734.70 742.00 746.95 725.00 736.95 0.31 5096 37.63 284 11.09 1071.00 502.00
523638 IP Rings X 10.00 39.00 39.50 39.50 38.00 38.75 -0.64 10608 4.10 28 -8.14 88.85 29.30
524494 IPCA Lab. A1 2.00 2074.05 2075.00 2081.00 2056.00 2075.40 0.07 1823 37.66 303 28.41 2268.00 921.35
542921 IPrMidcap150 B 10.00 64.40 65.00 65.90 65.00 65.88 2.30 8 0.01 6 -- 80.00 40.00
543219 Ipru ALV30 B 10.00 123.69 122.61 122.61 122.61 122.61 -0.87 24 0.03 3 -- 127.30 101.00
542730 IPru BankETF B 10.00 242.53 243.00 249.00 239.76 245.04 1.03 1168 2.86 218 -- 330.00 157.90
541313 IPru BSE500 B 10.00 159.45 160.00 160.75 159.00 159.00 -0.28 139 0.22 20 -- 180.00 100.10
533244 IPru Gold E 1.00 45.29 45.60 45.89 45.46 45.84 1.21 2973 1.36 36 -- 50.75 33.90
543221 IPru IT ETF B 10.00 216.20 218.00 221.90 215.75 215.75 -0.21 682 1.49 111 -- 233.80 159.25
541946 IPru Liquid B 1000.00 1000.01 1000.00 1000.01 1000.00 1000.00 0.00 5199 51.99 699 -- 1200.00 997.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539980 IPru MidSel B 10.00 64.39 65.00 66.30 64.86 65.00 0.95 85 0.06 13 -- 70.23 40.00
537008 IPru Nifty10 B 10.00 128.07 129.00 130.00 129.00 129.48 1.10 112 0.14 6 -- 150.00 77.90
540612 Ipru NLV30 B 10.00 99.90 100.00 100.00 98.40 99.58 -0.32 175 0.17 29 -- 112.00 65.50
539945 IPru NV20 B 10.00 61.25 61.25 61.40 60.48 61.10 -0.24 267 0.16 21 -- 63.00 36.00
555555 IPru Sensex B 10.00 437.50 436.00 442.79 433.21 440.29 0.64 481 2.11 29 -- 454.30 260.00
540787 IpruBharat22 B 10.00 24.51 24.42 24.91 24.42 24.66 0.61 55063 13.55 294 -- 36.75 18.18
542758 IPruNPvtBank B 10.00 133.00 133.40 135.65 131.01 134.27 0.95 1501 1.99 93 -- 186.00 89.28
532947 IRB Infrast. A1 10.00 110.25 111.35 112.95 108.55 111.30 0.95 9213 10.18 172 8.08 138.80 46.00
540526 IRB InvIT Fn IF 102.00 35.95 36.08 36.35 36.07 36.25 0.83 17500 6.33 7 11.22 59.00 25.01
541956 IRCON Intnl. A1 2.00 79.65 78.70 80.00 77.55 78.00 -2.07 39741 31.24 595 9.77 119.75 58.20
542830 IRCTC B 10.00 1332.05 1339.00 1343.75 1328.35 1331.20 -0.06 7198 96.24 1077 78.12 1995.00 774.85
526859 ISF XT 1.00 1.07 1.07 1.12 1.02 1.10 2.80 13440 0.15 16 18.33 1.12 0.22
533033 ISGEC H.Engg B 1.00 237.10 237.05 241.90 236.00 236.85 -0.11 10894 26.00 273 10.89 442.00 205.05
540134 Ishaan Infra XT 10.00 4.81 4.72 4.72 4.72 4.72 -1.87 825 0.04 6 6.47 23.99 4.72
531109 Ishan Dyes X 10.00 41.15 42.00 43.95 41.80 42.25 2.67 1536 0.65 25 8.00 47.80 16.00
524400 Ishita Drugs X 10.00 21.50 21.05 21.05 21.00 21.00 -2.33 229 0.05 6 12.28 25.80 10.41
511609 ISL Consult. X 5.00 11.00 11.00 11.00 11.00 11.00 0.00 250 0.03 2 2.86 16.00 9.98
532479 ISMT T 5.00 8.91 8.47 9.19 8.47 8.47 -4.94 6488 0.55 24 -0.42 13.51 2.00
508807 IST X 5.00 402.35 400.00 413.85 392.00 403.25 0.22 205 0.82 17 5.78 475.00 201.00
500875 ITC A1 1.00 167.50 168.30 168.80 166.60 167.65 0.09 936421 1570.99 13138 14.27 266.20 134.95
509496 ITD Cementat A1 1.00 50.25 50.20 51.25 49.05 50.00 -0.50 17833 9.04 165 90.91 70.15 26.00
532189 ITDC A1 10.00 226.10 225.00 232.50 223.90 225.40 -0.31 3359 7.62 278 395.44 419.30 104.95
523610 ITI A1 10.00 121.95 122.90 124.30 121.15 121.50 -0.37 29640 36.27 870 102.97 151.60 44.90
522183 ITL Inds. X 10.00 62.60 64.50 64.90 62.00 62.15 -0.72 1469 0.91 25 6.86 90.95 35.30
507580 IVP B 10.00 43.45 42.00 44.00 42.00 43.00 -1.04 245 0.10 4 -4.04 75.90 29.65
532341 IZMO B 10.00 40.25 39.50 40.30 38.75 38.75 -3.73 3160 1.24 41 4.33 47.65 11.40