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 29/05/2020

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

532174	ICICI Bank	A1	2.00	326.75	323.05	334.20	320.00	332.10	1.64	3607234	11730.40	21787	22.48	552.40	269.00

540716	ICICI Lom.GI	A1	10.00	1254.40	1255.00	1332.90	1255.00	1300.60	3.68	28986	375.94	4467	49.51	1439.90	805.60

540133	ICICI Prud.L	A1	10.00	367.60	370.00	397.10	366.15	393.55	7.06	213858	819.62	7903	52.97	537.50	221.95

541179	ICICI Sec	A1	5.00	377.80	377.55	384.00	375.50	380.95	0.83	10179	38.61	876	22.65	524.75	191.00

537007	ICICINiftETF	B	10.00	99.59	100.08	100.87	98.88	100.59	1.00	4081	4.08	337	--	139.52	80.90

542935	ICL Organic	M	10.00	19.45	18.50	19.50	18.50	18.90	-2.83	24000	4.53	4	42.00	24.60	10.85

500116	IDBI Bank	A1	10.00	20.05	20.70	20.80	19.75	20.30	1.25	637630	129.75	1164	-1.18	40.90	17.50

532659	IDFC	A1	10.00	13.64	13.75	14.32	13.52	14.31	4.91	1203113	171.42	1174	-2.16	40.50	13.40

539437	IDFC First B	A1	10.00	20.30	20.15	22.85	19.75	22.05	8.62	7012261	1542.82	56474	-3.73	48.00	17.75

507438	IFB Agro	B	10.00	280.55	292.95	293.80	278.00	288.00	2.66	412	1.18	19	9.36	478.35	147.30

505726	IFB Inds.	A1	10.00	386.90	384.05	393.40	366.00	372.05	-3.84	6833	26.17	659	28.93	827.00	232.05

500106	IFCI	A1	10.00	4.08	4.05	4.88	4.00	4.73	15.93	2036129	94.91	18353	2.78	10.78	3.10

540774	IFGL Refrac.	B	10.00	98.40	103.10	103.10	98.00	98.00	-0.41	226	0.22	12	7.61	218.05	64.10

517380	Igarashi Mot	B	10.00	215.20	216.00	242.75	215.00	225.30	4.69	30201	70.17	2415	22.24	415.70	150.65

532636	IIFL Finance	A1	2.00	63.95	63.60	64.95	62.30	62.80	-1.80	24658	15.52	471	4.74	212.80	61.00

542773	IIFL Secur.	B	2.00	29.50	30.90	30.90	28.90	29.50	0.00	5757	1.69	59	4.03	62.65	19.10

542772	IIFL Wealth	B	2.00	854.40	860.00	860.00	840.20	845.55	-1.04	287	2.43	34	52.36	1658.55	710.00

532907	IL&FS Engg.	Z	10.00	2.25	2.26	2.26	2.22	2.23	-0.89	8600	0.19	9	-0.33	7.23	1.47

511208	IL&FS Invt.M	B	2.00	2.19	2.20	2.32	2.15	2.25	2.74	17101	0.38	13	-9.00	5.72	1.60

533177	IL&FS Transp	Z	10.00	0.95	0.95	0.98	0.92	0.98	3.16	7200	0.07	10	0.10	4.01	0.81

511628	IM+ Capitals	X	10.00	20.45	21.45	21.45	21.45	21.45	4.89	10	0.00	1	3.31	27.60	15.40

539056	ImagicaaWorl	B	10.00	3.45	3.50	3.60	3.35	3.60	4.35	14120	0.49	13	-0.08	7.87	1.82

517571	IMP Powers	T	10.00	15.00	15.00	15.00	14.33	14.33	-4.47	200	0.03	2	-1.28	39.00	9.44

531129	Inani Marble	X	2.00	6.19	6.19	6.19	6.02	6.02	-2.75	185	0.01	2	-10.56	19.50	5.23

517370	Incap	XT	10.00	26.00	24.70	26.80	24.70	26.80	3.08	140	0.04	2	16.54	37.00	17.20

523465	Ind.Bank Hsg	B	10.00	14.80	15.30	15.30	14.03	14.03	-5.20	205	0.03	4	73.84	35.90	12.45

511473	Ind.Bank Mer	B	10.00	4.93	4.96	5.10	4.88	5.06	2.64	667	0.03	14	10.12	9.99	4.16

532305	Ind.Swift La	B	10.00	24.95	24.65	25.75	24.65	25.50	2.20	277	0.07	18	-2.29	47.60	15.25

509162	Indag Rubber	X	2.00	58.60	61.00	61.85	58.00	59.70	1.88	10279	6.15	185	11.59	109.00	45.90

530005	India Cement	A1	10.00	129.35	128.85	132.00	123.80	125.55	-2.94	295342	380.22	3303	45.00	140.00	67.90

531253	India Gelat.	X	10.00	94.00	92.50	94.95	91.00	93.85	-0.16	3201	2.96	43	10.30	124.00	67.20

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


500201	India Glycol	B	10.00	268.80	271.90	277.60	266.30	269.50	0.26	28912	78.79	1394	6.76	396.80	176.15

540565	India Grid T	IF	100.00	100.65	101.50	102.00	101.50	101.55	0.89	13608	13.83	8	21.02	109.99	83.90

530979	India Home L	X	10.00	33.25	34.80	34.80	32.00	33.45	0.60	1923	0.63	46	31.86	75.95	26.30

531343	India Infras	X	10.00	2.79	2.66	2.66	2.66	2.66	-4.66	106	0.00	2	-4.16	4.26	2.66

590065	India MotorP	B	10.00	491.30	461.00	503.00	461.00	491.80	0.10	215	1.06	55	12.36	714.00	374.40

532240	India Nippon	B	5.00	242.10	243.00	275.00	242.75	260.50	7.60	3610	9.42	355	9.87	471.85	163.05

513361	India Steel	X	1.00	0.30	0.30	0.31	0.29	0.30	0.00	113188	0.34	34	-1.03	1.05	0.20

535789	Indiabulls H	A1	2.00	120.75	119.00	122.80	117.30	122.15	1.16	801117	965.44	7987	1.70	819.90	81.25

533520	Indiabulls I	A1	2.00	33.75	35.30	35.30	32.10	32.15	-4.74	28224	9.18	206	-1.68	300.90	31.10

532832	Indiabulls R	A1	2.00	43.05	44.30	44.30	41.10	42.55	-1.16	63274	26.83	620	16.06	151.00	36.85

532960	Indiabulls V	B	2.00	73.30	76.75	76.75	69.65	71.00	-3.14	160773	117.50	1176	7.38	343.20	63.60

542726	IndiaMART In	B	10.00	2358.20	2350.00	2537.95	2318.85	2478.65	5.11	4348	105.56	767	48.63	2862.00	952.00

514165	Indian Acryl	X	10.00	6.96	7.09	7.40	6.85	7.29	4.74	68789	4.94	138	8.28	15.15	6.05

532814	Indian Bank	A1	10.00	43.70	43.80	44.00	43.25	43.75	0.11	88491	38.71	504	5.26	292.35	41.70

509692	Indian Card	B	10.00	81.55	88.40	88.45	88.40	88.45	8.46	2	0.00	2	-3.67	135.00	78.80

540750	Indian Ene.E	A1	1.00	164.80	167.20	173.00	161.20	163.35	-0.88	26400	44.41	847	27.50	203.40	111.05

500850	Indian Hotel	A1	1.00	73.80	72.30	76.00	72.30	75.55	2.37	100659	74.87	1176	22.69	164.10	62.10

504741	Indian Hume	B	2.00	146.35	144.20	153.90	143.00	146.55	0.14	8695	12.98	600	9.22	334.40	101.00

509051	Indian Infot	XT	1.00	0.19	0.19	0.19	0.19	0.19	0.00	4750	0.01	8	9.50	0.20	0.19

533047	Indian Metal	B	10.00	147.30	140.00	144.95	140.00	144.95	-1.60	156	0.22	4	-3.99	244.00	92.00

530965	Indian Oil C	A1	10.00	77.70	78.00	84.75	77.25	83.30	7.21	1652364	1338.40	6392	6.08	170.40	71.15

532388	Indian Ov.Bk	A1	10.00	7.28	7.31	7.32	7.25	7.26	-0.27	51851	3.78	119	-1.12	12.90	6.17

500319	Indian Sucro	X	10.00	17.05	16.45	18.65	16.45	17.10	0.29	2442	0.43	26	1.83	28.45	9.70

533329	Indian Terrn	B	2.00	26.00	26.10	26.30	26.10	26.30	1.15	34	0.01	4	6.69	115.95	23.40

523586	Indian Toner	X	10.00	61.90	60.75	66.30	60.50	64.15	3.63	3876	2.45	66	7.67	149.00	43.10

540954	Indian Wood	X	2.00	25.30	26.00	26.50	25.15	26.25	3.75	5376	1.40	58	15.17	73.90	19.20

501700	IndiaNivesh	X	1.00	24.90	24.85	25.30	24.60	25.10	0.80	4469	1.12	75	25.10	66.80	20.30

532745	Inditrade Ca	X	10.00	18.65	19.55	19.55	19.25	19.55	4.83	8592	1.67	28	3.07	59.50	17.39

524648	Indo Amines	X	10.00	43.00	43.00	45.15	42.65	45.15	5.00	4152	1.87	42	8.33	90.95	21.60

524342	Indo Borax	X	10.00	185.45	183.50	189.00	183.00	183.75	-0.92	1860	3.43	65	4.15	453.00	147.00

521016	Indo Count I	B	2.00	25.70	25.80	26.15	25.80	26.15	1.75	475	0.12	12	8.41	67.10	21.85

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


504058	Indo Natl.	B	10.00	454.50	453.00	453.00	450.00	450.45	-0.89	60	0.27	13	6.55	649.65	347.30

500207	Indo Rama Sy	B	10.00	12.05	12.65	12.65	12.49	12.49	3.65	2220	0.28	13	-0.75	35.00	8.35

533676	Indo Thai Sc	B	10.00	28.50	29.90	29.90	27.10	27.10	-4.91	14990	4.21	99	903.33	36.90	11.70

532612	Indoco Remed	B	2.00	202.90	213.90	219.00	209.00	211.05	4.02	4481	9.55	337	65.34	285.00	133.10

504092	Indokem	X	10.00	7.13	6.78	6.78	6.78	6.78	-4.91	500	0.03	1	-16.54	11.90	4.76

533257	Indosolar	Z	10.00	0.68	0.65	0.71	0.65	0.71	4.41	93076	0.65	14	-0.04	1.85	0.33

541336	Indostar Cap	A1	10.00	278.80	251.05	279.90	251.05	279.45	0.23	275	0.76	37	15.12	399.80	166.00

532717	IndoTech Tra	B	10.00	72.00	78.80	79.20	74.40	78.25	8.68	6488	5.05	147	27.26	144.50	68.60

532894	Indowind Enr	B	10.00	3.23	3.39	3.39	3.35	3.39	4.95	11450	0.39	20	-2.76	5.05	1.65

532514	Indrapr.Gas	A1	2.00	470.75	473.20	494.35	458.00	472.00	0.27	209715	1009.57	5359	27.85	534.40	284.55

532150	Indraprast.M	B	10.00	38.45	38.15	38.45	37.40	38.00	-1.17	20111	7.67	110	7.98	52.40	27.45

522165	Indsil Hydro	X	10.00	6.54	6.80	6.80	6.30	6.59	0.76	11220	0.74	48	-1.22	61.00	6.30

501298	Indus.&Prud.	X	10.00	780.00	797.00	802.40	797.00	802.40	2.87	417	3.33	17	10.17	1060.00	694.00

532187	IndusInd Bnk	A1	10.00	386.80	385.00	399.90	373.65	393.30	1.68	1608794	6274.23	28925	6.12	1672.90	235.60

506222	INEOS Styrol	B	10.00	575.00	594.90	594.90	594.90	594.90	3.46	50	0.30	2	-37.96	803.95	365.00

539807	Infibeam Ave	A1	1.00	48.20	47.60	50.60	47.60	50.60	4.98	28148	14.15	236	21.81	61.25	26.55

541083	Inflame Appl	M	10.00	72.95	61.65	69.00	61.65	69.00	-5.41	3000	1.98	3	89.61	168.00	58.00

532777	Info Edge	A1	10.00	2573.55	2564.35	2771.10	2533.55	2691.45	4.58	23828	613.48	1371	-1145.30	3125.00	1580.00

500209	Infosys	A1	5.00	707.25	697.00	700.70	680.40	691.35	-2.25	582952	4022.25	16534	17.75	847.40	511.10

500210	Ingersoll R	B	10.00	626.30	634.90	634.90	630.00	630.65	0.69	282	1.78	25	24.22	729.00	576.05

523840	Inn.Tech.Pac	X	1.00	7.88	8.25	8.25	8.00	8.00	1.52	20	0.00	2	12.70	25.45	7.21

541983	Innov.Ideals	M	10.00	24.55	22.10	22.10	22.10	22.10	-9.98	4000	0.88	4	8.13	187.00	22.10

533315	Innovassynth	X	10.00	4.58	4.79	4.79	4.79	4.79	4.59	227	0.01	2	-20.83	8.75	2.43

541353	Innovators F	M	10.00	18.60	17.75	17.75	17.70	17.70	-4.84	3200	0.57	2	18.44	50.85	13.25

532706	INOX Leisure	A1	10.00	208.80	207.75	212.00	203.00	205.85	-1.41	10948	22.81	846	14.58	510.80	158.20

539083	Inox Wind	A1	10.00	25.90	25.85	26.50	25.75	26.35	1.74	4323	1.13	25	-4.16	73.40	16.00

532851	Insecticides	B	10.00	394.85	408.30	408.30	392.30	392.95	-0.48	1963	7.81	136	6.62	714.55	207.00

500211	Insilco	X	10.00	7.40	7.74	7.74	7.26	7.62	2.97	596	0.04	17	-6.46	17.85	5.85

509709	Int.Conveyor	B	1.00	21.60	21.80	22.05	21.00	21.40	-0.93	4282	0.92	15	30.14	33.15	15.00

526871	Intec Cap.	X	10.00	16.65	15.85	15.85	15.85	15.85	-4.80	40	0.01	1	-0.40	41.45	15.85

505358	Integra Engg	X	1.00	20.40	20.85	22.30	19.70	22.00	7.84	13445	2.79	167	11.22	53.70	16.00

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


536868	Integra Tele	XT	10.00	34.25	34.25	34.25	34.25	34.25	0.00	10	0.00	1	-142.71	42.50	9.44

538835	Intellect Ds	A1	5.00	68.05	70.95	70.95	66.05	67.55	-0.73	3478	2.35	76	47.57	292.00	44.00

532326	Intense Tech	B	2.00	16.30	16.70	16.70	16.00	16.05	-1.53	8504	1.38	14	6.83	40.30	9.95

511391	Inter Glob F	X	10.00	6.99	7.20	7.20	7.20	7.20	3.00	15	0.00	1	1.88	7.20	2.40

505737	Inter.Combus	X	10.00	101.00	105.00	105.00	94.95	95.30	-5.64	1551	1.49	39	-14.51	277.50	91.25

500213	Inter.Travel	X	10.00	40.30	42.45	42.45	39.00	39.70	-1.49	1541	0.62	28	-10.21	128.80	35.60

539448	InterGlobe A	A1	10.00	977.65	949.65	978.15	944.10	965.55	-1.24	80702	778.75	4248	30.14	1911.00	765.05

539149	Intg.Capitil	X	1.00	1.31	1.37	1.37	1.37	1.37	4.58	101	0.00	2	-1.21	1.37	0.99

533506	Inventure Gr	B	10.00	11.00	11.00	11.40	10.90	10.90	-0.91	220	0.02	4	181.67	15.95	8.50

504786	Invest&Precs	X	10.00	135.40	133.70	136.00	126.10	130.10	-3.91	1632	2.13	30	325.25	263.00	120.00

523752	IO System	X	10.00	1.62	1.55	1.55	1.55	1.55	-4.32	5	0.00	1	-2.58	1.71	1.55

524164	IOL Chem.	B	10.00	368.75	381.10	389.50	378.15	380.85	3.28	107167	410.31	4331	5.81	409.80	147.35

500214	Ion Exchange	B	10.00	632.45	636.00	636.00	620.00	621.50	-1.73	13072	81.81	755	9.03	1071.00	454.00

523638	IP Rings	X	10.00	37.35	36.10	41.40	36.00	39.00	4.42	6249	2.41	50	12.62	109.90	29.30

524494	IPCA Lab.	A1	2.00	1551.30	1557.15	1570.00	1469.40	1494.35	-3.67	18150	277.48	2021	30.51	1821.00	844.20

542730	IPru BankETF	B	10.00	189.90	188.78	190.09	186.20	188.78	-0.59	727	1.37	41	--	330.00	157.90

541313	IPru BSE500	B	10.00	125.81	125.94	126.08	124.36	124.77	-0.83	434	0.55	8	--	175.00	100.10

533244	IPru Gold	E	1.00	42.20	42.00	42.16	41.71	41.90	-0.71	4739	1.99	43	--	49.51	28.55

541946	IPru Liquid	B	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	0.00	2693	26.93	2	--	1200.00	998.51

539980	IPru MidSel	B	10.00	49.64	51.34	51.34	51.33	51.33	3.40	400	0.21	2	--	75.00	40.00

537008	IPru Nifty10	B	10.00	101.35	103.77	105.38	103.77	105.00	3.60	105	0.11	4	--	150.00	77.90

540612	Ipru NLV30	B	10.00	80.69	82.25	82.25	81.35	81.35	0.82	58	0.05	2	--	110.77	65.50

555555	IPru Sensex	B	10.00	345.00	344.00	347.00	344.00	345.90	0.26	104	0.36	15	--	506.00	260.00

540469	IPru Value12	B	10.00	8.35	9.05	9.05	9.05	9.05	8.38	1	0.00	1	--	12.10	8.10

540683	IPru Value16	B	10.00	8.55	8.54	8.63	8.15	8.59	0.47	7402	0.63	12	--	8.63	7.35

542156	IPruBCSr5Cum	B	10.00	8.75	8.39	8.39	8.39	8.39	-4.11	1	0.00	1	--	11.17	6.55

540787	IpruBharat22	B	10.00	23.56	23.90	24.25	23.49	24.19	2.67	8794	2.11	178	--	39.90	18.18

542758	IPruNPvtBank	B	10.00	103.49	103.00	103.64	102.09	102.09	-1.35	213	0.22	18	--	186.00	89.28

532947	IRB Infrast.	A1	10.00	60.35	60.30	62.90	59.65	60.65	0.50	61938	38.14	702	2.75	132.50	46.00

540526	IRB InvIT Fn	IF	102.00	33.50	33.99	34.99	33.45	33.45	-0.15	27500	9.36	10	10.36	67.00	25.01

541956	IRCON Intnl.	A1	2.00	84.70	84.50	86.30	84.05	85.55	1.00	24284	20.71	505	8.56	119.75	58.20

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


542830	IRCTC	B	10.00	1381.40	1380.00	1422.50	1370.05	1409.90	2.06	75896	1067.75	6761	82.74	1995.00	625.00

533033	ISGEC H.Engg	B	1.00	211.90	212.00	224.00	212.00	219.50	3.59	9465	20.76	224	9.40	515.50	205.05

540134	Ishaan Infra	X	10.00	8.00	8.40	8.40	8.10	8.10	1.25	501	0.04	2	4.55	23.99	5.85

531109	Ishan Dyes	X	10.00	22.00	22.00	22.85	21.05	22.00	0.00	1026	0.23	11	8.21	37.20	16.00

524400	Ishita Drugs	X	10.00	14.96	14.96	14.96	14.96	14.96	0.00	290	0.04	1	9.29	20.00	10.41

532479	ISMT	B	5.00	3.85	3.95	3.95	3.40	3.49	-9.35	76917	2.85	601	-0.21	7.39	2.00

508807	IST	X	5.00	279.00	270.00	290.00	270.00	289.30	3.69	259	0.70	7	3.87	431.00	201.00

500875	ITC	A1	1.00	190.55	190.80	198.00	189.30	197.45	3.62	1314698	2567.42	11738	16.20	291.45	134.95

509496	ITD Cementat	A1	1.00	34.75	34.95	38.10	34.80	35.15	1.15	35383	12.92	608	45.06	118.80	26.00

532189	ITDC	A1	10.00	160.50	161.00	161.00	153.00	155.45	-3.15	2267	3.55	129	42.94	419.30	104.95

523610	ITI	A1	10.00	82.60	82.40	83.80	81.60	82.20	-0.48	28811	23.77	404	41.52	107.45	44.90

522183	ITL Inds.	X	10.00	46.30	44.50	48.25	44.50	45.10	-2.59	75	0.03	5	3.45	184.90	35.30

507580	IVP	B	10.00	34.45	34.45	34.45	34.45	34.45	0.00	25	0.01	1	-6.95	96.00	29.65

532341	IZMO	B	10.00	15.25	14.99	14.99	14.50	14.57	-4.46	336	0.05	11	2.32	58.00	11.40