Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 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 07/08/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 359.15 359.20 359.50 351.00 357.85 -0.36 1146425 4091.97 15750 22.79 552.40 269.00
540716 ICICI Lom.GI A1 10.00 1375.10 1377.00 1377.70 1347.00 1357.60 -1.27 5959 81.13 769 48.12 1439.90 805.60
540133 ICICI Prud.L A1 10.00 471.75 475.00 476.20 462.40 470.50 -0.26 73351 344.55 2455 63.15 537.50 221.95
541179 ICICI Sec A1 5.00 483.75 483.75 498.35 473.45 492.75 1.86 26072 127.04 1461 25.54 568.75 198.20
537007 ICICINiftETF B 10.00 118.17 118.00 118.65 117.62 118.54 0.31 2263 2.68 224 -- 133.00 80.90
532835 ICRA B 10.00 2533.10 2535.00 2565.00 2535.00 2557.35 0.96 254 6.49 23 25.66 3226.95 1968.00
500116 IDBI Bank A1 10.00 39.30 39.50 41.45 38.85 40.30 2.54 416488 167.48 1471 -4.72 55.75 17.50
533719 IDBI GoldETF E 100.00 5200.65 5250.00 5330.00 5231.00 5250.17 0.95 33 1.74 20 -- 5800.00 3380.00
532659 IDFC A1 10.00 20.25 20.25 20.50 20.00 20.30 0.25 1668540 338.12 2054 -3.26 40.50 13.40
539437 IDFC First B A1 10.00 26.95 27.05 28.60 26.75 28.45 5.57 2803174 786.85 7595 -7.57 48.00 17.75
540154 IDFC Sensex B 10.00 385.01 385.11 395.00 385.11 395.00 2.59 13 0.05 2 -- 500.00 248.92
507438 IFB Agro B 10.00 276.00 282.50 295.00 282.50 290.05 5.09 1497 4.36 116 12.24 478.35 147.30
505726 IFB Inds. A1 10.00 370.95 363.60 380.45 363.60 377.75 1.83 5606 20.96 458 -54.75 798.15 232.05
500106 IFCI A1 10.00 6.22 6.25 6.76 6.19 6.54 5.14 1096196 71.73 35970 -5.36 9.31 3.10
540774 IFGL Refrac. B 10.00 117.75 118.25 133.30 118.25 130.00 10.40 2057 2.61 96 24.07 184.80 64.10
500199 IG Petro B 10.00 180.25 185.90 200.15 184.70 190.35 5.60 21793 41.89 948 28.08 207.00 81.25
517380 Igarashi Mot B 10.00 277.55 279.95 292.25 279.95 282.65 1.84 28367 81.76 811 73.23 415.70 150.65
532636 IIFL Finance A1 2.00 70.20 71.50 71.50 68.50 69.05 -1.64 57968 40.32 551 7.91 212.80 58.15
542773 IIFL Secur. B 2.00 40.50 41.25 41.80 39.90 40.30 -0.49 21815 8.83 173 5.51 62.65 19.10
542772 IIFL Wealth B 2.00 1015.80 1044.10 1074.00 1020.00 1058.50 4.20 173 1.82 76 45.88 1658.55 710.00
532907 IL&FS Engg. Z 10.00 4.29 4.08 4.38 4.08 4.33 0.93 16150 0.67 23 -0.63 5.68 1.47
511208 IL&FS Invt.M T 2.00 4.34 4.15 4.37 4.13 4.24 -2.30 168098 7.05 123 -9.64 4.60 1.60
533177 IL&FS Transp Z 10.00 1.46 1.53 1.53 1.42 1.51 3.42 25354 0.37 38 0.16 3.90 0.81
511628 IM+ Capitals X 10.00 29.55 32.50 32.50 32.50 32.50 9.98 42 0.01 1 10.52 36.70 15.40
539056 ImagicaaWorl T 10.00 4.90 4.73 4.90 4.66 4.88 -0.41 8333 0.39 26 -0.11 6.53 1.82
532614 Impex Ferro T 10.00 0.60 0.63 0.63 0.63 0.63 5.00 6400 0.04 4 -0.22 0.63 0.35
531129 Inani Marble XT 2.00 10.60 10.07 10.10 10.07 10.07 -5.00 2282 0.23 15 -53.00 19.50 5.23
536709 IND Renewabl XT 10.00 9.00 9.00 9.00 8.75 8.87 -1.44 2000 0.18 3 -9.24 18.00 5.95
517077 IND-AGIV Com XT 10.00 25.20 24.00 24.00 24.00 24.00 -4.76 100 0.02 2 10.91 46.05 24.00
523465 Ind.Bank Hsg B 10.00 17.35 17.00 18.95 17.00 18.45 6.34 4386 0.82 70 6.73 35.90 12.45
511473 Ind.Bank Mer B 10.00 6.93 7.12 8.29 6.99 7.53 8.66 89347 6.83 197 16.02 9.50 4.16
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524652 Ind.Swift T 2.00 2.40 2.40 2.40 2.40 2.40 0.00 6076 0.15 6 -0.68 5.95 1.86
532305 Ind.Swift La B 10.00 37.55 37.45 39.10 36.10 38.30 2.00 7575 2.91 95 -15.02 47.60 15.25
509162 Indag Rubber X 2.00 62.90 62.05 65.00 62.05 63.05 0.24 1899 1.20 56 12.31 109.00 45.90
511355 India Cem.Ca XT 10.00 4.01 4.01 4.01 3.81 3.81 -4.99 393 0.01 8 -21.17 4.76 2.05
530005 India Cement A1 10.00 113.75 115.70 118.00 113.55 116.95 2.81 254271 296.09 1621 687.94 140.00 67.90
531253 India Gelat. X 10.00 87.50 88.95 94.40 86.05 90.40 3.31 5821 5.18 53 15.86 122.95 67.20
500201 India Glycol B 10.00 272.45 272.90 282.90 272.90 278.30 2.15 17590 48.89 828 7.52 396.80 176.15
540565 India Grid T IF 100.00 105.34 106.12 106.95 105.00 105.90 0.53 119070 126.05 66 21.93 110.98 83.90
530979 India Home L X 10.00 33.10 36.90 36.90 30.55 33.15 0.15 12470 4.19 175 16.91 66.95 26.30
531343 India Infras X 10.00 1.57 1.64 1.64 1.64 1.64 4.46 14 0.00 1 -0.33 4.26 1.50
500202 India Leas.D X 10.00 3.97 4.16 4.16 3.81 3.81 -4.03 1261 0.05 9 4.28 8.50 3.61
590065 India MotorP B 10.00 524.65 522.00 522.00 518.65 518.65 -1.14 20 0.10 2 13.06 714.00 374.40
532240 India Nippon B 5.00 295.65 288.85 299.00 281.05 298.65 1.01 6640 19.75 809 12.43 471.85 163.05
513361 India Steel XT 1.00 0.49 0.48 0.48 0.47 0.47 -4.08 31322 0.15 29 -1.62 0.72 0.20
535789 Indiabulls H A1 2.00 190.80 190.80 199.50 190.25 193.30 1.31 1747600 3404.21 11827 3.76 625.00 81.25
533520 Indiabulls I T 2.00 44.05 45.45 45.80 43.95 44.95 2.04 3039 1.37 49 -1.36 150.75 31.10
532832 Indiabulls R A1 2.00 54.95 55.35 56.05 53.40 53.85 -2.00 146614 80.31 1560 20.32 113.00 36.85
532960 Indiabulls V B 2.00 125.50 128.00 144.00 128.00 140.55 11.99 302096 413.23 3175 1561.67 229.80 63.60
542726 IndiaMART In B 10.00 3104.20 3095.00 3146.80 3021.00 3083.40 -0.67 10044 310.36 2180 47.19 3146.80 952.00
514165 Indian Acryl X 10.00 8.16 8.04 8.23 8.01 8.09 -0.86 19978 1.61 59 10.24 13.10 6.05
532814 Indian Bank A1 10.00 58.45 59.75 59.75 57.85 58.95 0.86 65880 38.66 479 7.73 202.80 41.70
509692 Indian Card B 10.00 94.20 91.75 94.20 91.50 92.65 -1.65 1630 1.51 396 -8.33 135.00 75.15
540750 Indian Ene.E A1 1.00 187.05 189.50 192.00 182.50 183.70 -1.79 30185 56.15 729 30.93 203.40 111.05
500850 Indian Hotel A1 1.00 77.70 77.70 78.35 77.30 77.90 0.26 94239 73.27 918 134.31 162.95 62.10
504741 Indian Hume B 2.00 168.95 170.95 173.95 166.00 170.15 0.71 6219 10.57 162 11.23 300.00 101.00
509051 Indian Infot X 1.00 0.25 0.26 0.26 0.24 0.26 4.00 2137295 5.50 226 13.00 0.33 0.20
533047 Indian Metal B 10.00 193.15 203.40 224.85 196.00 217.75 12.74 47041 101.99 3124 -10.73 244.00 92.00
530965 Indian Oil C A1 10.00 87.20 87.15 88.45 85.75 86.45 -0.86 2245805 1942.76 3936 -33.90 156.00 71.15
532388 Indian Ov.Bk A1 10.00 10.32 10.26 10.43 10.26 10.38 0.58 146982 15.23 274 -2.00 13.83 6.17
500319 Indian Sucro X 10.00 23.30 22.30 23.65 22.30 23.35 0.21 3058 0.71 22 2.94 31.75 9.70
533329 Indian Terrn B 2.00 27.85 28.20 29.80 27.35 28.20 1.26 66230 18.79 405 -10.37 99.00 23.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523586 Indian Toner X 10.00 79.20 81.95 87.75 78.50 84.35 6.50 45279 37.95 397 11.37 126.95 43.10
540954 Indian Wood X 2.00 26.70 26.90 27.50 26.30 26.50 -0.75 24070 6.39 44 24.54 57.80 19.20
501700 IndiaNivesh X 1.00 23.60 25.00 25.00 22.05 23.35 -1.06 6406 1.49 86 23.35 66.30 19.35
532745 Inditrade Ca X 10.00 23.00 24.20 24.25 22.60 24.05 4.57 8250 1.97 46 3.78 59.50 17.39
524648 Indo Amines X 10.00 54.50 56.90 57.15 55.15 57.00 4.59 21123 12.02 106 15.75 81.00 21.60
524342 Indo Borax X 10.00 368.70 378.95 378.95 364.00 368.55 -0.04 3688 13.65 126 8.33 424.00 147.00
532100 Indo City In X 10.00 1.20 1.26 1.26 1.26 1.26 5.00 50 0.00 1 -2.07 4.03 1.00
521016 Indo Count I B 2.00 73.75 68.50 73.70 68.50 71.05 -3.66 22652 16.31 361 19.00 77.30 21.85
504058 Indo Natl. B 10.00 515.00 516.50 534.25 507.65 527.80 2.49 355 1.87 56 140.37 660.00 347.30
500207 Indo Rama Sy B 10.00 14.50 14.60 14.90 14.50 14.70 1.38 9262 1.35 41 -1.21 35.00 8.35
533676 Indo Thai Sc T 10.00 16.00 15.95 16.80 15.90 16.70 4.38 2150 0.34 6 -1.54 33.95 11.70
541304 Indo Us Bio M 10.00 47.00 47.50 47.50 47.50 47.50 1.06 1250 0.59 1 44.39 114.00 39.90
532612 Indoco Remed B 2.00 248.45 253.30 253.30 242.35 243.95 -1.81 14203 34.87 720 93.11 285.00 133.10
504092 Indokem XT 10.00 10.50 9.98 10.99 9.98 10.00 -4.76 1370 0.14 12 47.62 11.90 4.76
533257 Indosolar Z 10.00 1.07 1.10 1.10 1.02 1.03 -3.74 218581 2.25 119 -0.06 2.39 0.33
541336 Indostar Cap A1 10.00 249.25 250.25 250.25 246.00 247.75 -0.60 2744 6.80 303 -9.40 305.00 166.00
532717 IndoTech Tra B 10.00 96.20 104.10 107.90 102.00 105.35 9.51 29893 31.38 1457 58.20 144.50 68.60
532894 Indowind Enr T 10.00 2.95 2.90 2.98 2.86 2.98 1.02 3185 0.09 8 -2.42 4.60 1.65
532514 Indrapr.Gas A1 2.00 388.20 390.00 390.70 380.85 388.10 -0.03 114591 441.01 2692 21.75 534.40 284.55
532150 Indraprast.M B 10.00 54.05 55.10 56.85 54.15 55.10 1.94 30456 16.95 331 11.58 65.00 27.45
522165 Indsil Hydro XT 10.00 10.45 10.75 10.75 9.93 9.94 -4.88 12680 1.28 50 -0.48 43.95 6.30
501295 Indus.Inv.Tr B 10.00 51.00 52.00 52.00 50.00 51.85 1.67 80 0.04 23 -2.95 87.05 50.00
532187 IndusInd Bnk A1 10.00 494.75 495.50 513.20 492.50 509.10 2.90 721799 3638.05 12906 9.99 1596.35 235.60
506222 INEOS Styrol B 10.00 528.90 525.00 535.80 524.30 525.75 -0.60 1753 9.25 169 -97.18 920.00 379.05
539807 Infibeam Ave A1 1.00 74.90 75.05 75.70 74.50 74.95 0.07 29938 22.45 142 46.27 79.10 26.55
541083 Inflame Appl M 10.00 116.50 110.00 123.00 108.00 123.00 5.58 3000 3.41 3 159.74 135.00 58.00
532777 Info Edge A1 10.00 3321.05 3330.00 3390.00 3275.60 3311.10 -0.30 4925 163.29 945 -170.76 3434.95 1580.00
504810 Informed Tec X 10.00 6.27 6.27 6.27 6.27 6.27 0.00 4 0.00 1 -2.23 25.65 5.43
500209 Infosys A1 5.00 969.20 970.85 970.85 949.00 950.75 -1.90 440768 4209.32 7599 23.78 986.00 511.10
500210 Ingersoll R B 10.00 603.85 607.00 655.00 605.00 630.80 4.46 5671 36.04 674 23.55 729.00 584.95
523840 Inn.Tech.Pac X 1.00 9.07 8.99 9.39 8.90 9.25 1.98 2083 0.19 17 10.28 19.48 7.21
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541983 Innov.Ideals M 10.00 10.92 10.47 11.18 10.43 10.58 -3.11 38000 4.01 18 3.89 135.00 10.01
533315 Innovassynth XT 10.00 4.75 4.98 4.98 4.52 4.55 -4.21 1833 0.08 8 -19.78 8.75 2.43
541353 Innovators F M 10.00 18.60 18.60 19.50 18.60 19.50 4.84 14400 2.72 8 20.31 41.00 13.25
532706 INOX Leisure A1 10.00 234.65 239.05 239.05 232.55 232.90 -0.75 24808 58.05 656 -27.96 510.80 158.20
539083 Inox Wind A1 10.00 36.70 36.80 40.35 36.80 40.35 9.95 77211 29.90 496 -3.20 51.60 16.00
532851 Insecticides B 10.00 423.90 426.35 445.00 426.00 437.65 3.24 10390 45.44 630 10.41 654.05 207.00
500211 Insilco XT 10.00 8.42 8.82 8.84 8.58 8.84 4.99 11352 1.00 34 -5.29 16.00 5.85
532774 Inspirisys S B 10.00 28.35 28.75 28.80 27.50 28.25 -0.35 1526 0.43 54 46.31 55.00 17.00
509709 Int.Conveyor B 1.00 29.40 29.50 30.00 28.80 29.65 0.85 18703 5.47 37 23.72 33.15 15.00
526871 Intec Cap. XT 10.00 17.45 18.30 18.30 18.30 18.30 4.87 550 0.10 5 -0.90 41.45 8.80
500212 Integ.Fin.Se XT 10.00 22.25 22.25 22.25 22.25 22.25 0.00 5 0.00 1 -2.09 25.45 18.30
519606 Integ.Proten XT 10.00 2.44 2.56 2.56 2.56 2.56 4.92 50 0.00 1 85.33 2.56 2.22
531889 Integ.Tech. XT 10.00 0.61 0.59 0.59 0.59 0.59 -3.28 120 0.00 2 -3.47 1.38 0.56
505358 Integra Engg X 1.00 24.95 24.00 25.00 24.00 24.70 -1.00 11506 2.79 30 14.62 46.70 16.00
535958 Integra Garm T 3.00 1.82 1.75 1.90 1.75 1.90 4.40 43 0.00 2 -0.52 2.30 1.18
538835 Intellect Ds A1 5.00 173.80 181.00 182.45 179.80 182.45 4.98 73375 133.52 638 43.13 230.70 44.00
532326 Intense Tech B 2.00 48.50 50.90 50.90 47.05 49.00 1.03 11396 5.66 126 6.32 50.90 9.95
530259 Inter St.Oil X 10.00 8.10 7.70 7.70 7.70 7.70 -4.94 205 0.02 5 -3.85 11.58 6.15
505737 Inter.Combus XT 10.00 168.20 160.10 170.00 160.00 169.00 0.48 427 0.70 21 -21.83 267.00 91.25
500213 Inter.Travel X 10.00 47.00 55.70 55.70 46.45 49.80 5.96 1750 0.85 31 -1.71 100.00 35.60
539448 InterGlobe A A1 10.00 945.05 946.00 946.00 928.00 939.50 -0.59 48335 452.45 3193 -8.44 1911.00 765.05
533181 Intrasoft Tc T 10.00 69.70 67.00 68.95 66.25 66.80 -4.16 897 0.60 16 46.71 108.95 22.05
533506 Inventure Gr B 10.00 17.75 17.90 17.95 17.65 17.65 -0.56 11700 2.09 320 1765.00 18.00 8.50
504786 Invest&Precs X 10.00 150.00 146.05 151.00 146.05 147.00 -2.00 5946 8.91 26 -106.52 233.95 120.00
523752 IO System X 10.00 3.05 2.90 3.04 2.90 3.04 -0.33 4505 0.13 4 1.29 3.06 1.55
524164 IOL Chem. B 10.00 740.75 747.95 757.40 728.50 740.75 0.00 106472 792.39 3559 10.78 833.40 147.35
500214 Ion Exchange B 10.00 635.05 644.00 658.00 631.15 643.95 1.40 21601 139.74 819 10.11 1071.00 502.00
523638 IP Rings X 10.00 44.65 47.65 47.70 44.05 46.90 5.04 2167 1.01 24 45.10 88.85 29.30
524494 IPCA Lab. A1 2.00 1969.30 1998.70 1998.70 1950.05 1955.60 -0.70 3958 77.75 498 40.75 2032.90 844.20
542921 IPrMidcap150 B 10.00 60.30 61.00 61.75 61.00 61.75 2.40 2 0.00 2 -- 80.00 40.00
542730 IPru BankETF B 10.00 214.34 214.14 215.99 213.55 215.96 0.76 272 0.59 26 -- 330.00 157.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541313 IPru BSE500 B 10.00 149.20 149.50 150.49 148.82 149.58 0.25 70 0.10 12 -- 175.00 100.10
533244 IPru Gold E 1.00 49.87 50.50 50.70 50.01 50.18 0.62 18748 9.42 212 -- 50.75 33.08
541946 IPru Liquid B 1000.00 1000.00 1000.00 1000.00 1000.00 1000.00 0.00 7702 77.02 7 -- 1200.00 998.51
539980 IPru MidSel B 10.00 60.00 60.50 61.13 60.50 60.96 1.60 9 0.01 5 -- 70.20 40.00
537008 IPru Nifty10 B 10.00 122.69 120.00 122.95 119.26 121.51 -0.96 122 0.15 10 -- 150.00 77.90
540612 Ipru NLV30 B 10.00 92.76 92.00 97.00 91.78 93.94 1.27 411 0.38 36 -- 110.77 65.50
539945 IPru NV20 B 10.00 57.30 57.30 57.50 56.90 57.10 -0.35 347 0.20 27 -- 59.40 36.00
555555 IPru Sensex B 10.00 408.00 410.00 418.70 399.31 410.00 0.49 4901 20.02 110 -- 454.30 260.00
541804 IPruBCSr4Cum B 10.00 8.50 8.30 8.65 8.30 8.64 1.65 5500 0.47 6 -- 9.95 6.26
540787 IpruBharat22 B 10.00 25.75 25.72 25.94 25.69 25.77 0.08 13015 3.36 107 -- 36.75 18.18
542758 IPruNPvtBank B 10.00 118.05 120.00 120.00 116.00 117.00 -0.89 762 0.89 50 -- 186.00 89.28
532947 IRB Infrast. A1 10.00 122.45 122.40 125.40 121.50 122.15 -0.24 87162 107.95 839 5.96 128.44 46.00
540526 IRB InvIT Fn IF 102.00 41.10 41.15 41.49 41.15 41.20 0.24 10000 4.13 4 12.76 65.90 25.01
541956 IRCON Intnl. A1 2.00 95.65 96.90 97.30 94.75 95.30 -0.37 106264 101.88 1484 9.23 119.75 58.20
542830 IRCTC B 10.00 1334.20 1344.00 1344.00 1330.10 1331.75 -0.18 17284 230.61 2139 78.15 1995.00 625.00
540735 IRIS Busines M 10.00 27.95 28.50 28.50 28.50 28.50 1.97 8000 2.28 2 -5.58 29.95 11.55
526859 ISF XT 1.00 0.57 0.57 0.58 0.57 0.58 1.75 2795 0.02 4 -- 0.58 0.22
533033 ISGEC H.Engg B 1.00 233.05 230.00 235.00 229.50 230.75 -0.99 25970 60.11 543 11.58 442.00 205.05
540134 Ishaan Infra X 10.00 15.45 16.00 16.00 15.15 15.50 0.32 127861 19.75 46 22.14 23.99 5.85
531109 Ishan Dyes X 10.00 32.55 33.90 33.90 32.20 33.60 3.23 2943 0.98 28 6.36 37.20 16.00
524400 Ishita Drugs X 10.00 20.45 21.20 21.45 20.60 21.45 4.89 2370 0.51 15 11.66 21.45 10.41
532479 ISMT T 5.00 4.47 4.69 4.69 4.25 4.65 4.03 26056 1.19 33 -0.28 7.27 2.00
508807 IST X 5.00 240.45 240.45 246.00 228.00 232.85 -3.16 2003 4.62 35 3.38 431.00 201.00
500875 ITC A1 1.00 195.35 195.35 197.00 194.15 196.05 0.36 668131 1309.37 5286 16.67 266.20 134.95
509496 ITD Cementat A1 1.00 43.75 43.65 45.75 43.65 44.80 2.40 55840 25.05 460 17.85 76.35 26.00
532189 ITDC A1 10.00 217.50 221.80 236.70 221.80 229.00 5.29 9695 22.38 581 94.24 419.30 104.95
523610 ITI A1 10.00 132.75 134.80 138.65 132.75 134.80 1.54 186854 253.59 3095 82.70 144.35 44.90
522183 ITL Inds. X 10.00 56.20 57.45 63.80 57.45 62.40 11.03 14952 9.24 148 4.68 139.90 35.30
507580 IVP B 10.00 50.30 48.25 51.50 47.80 50.05 -0.50 771 0.39 16 -6.00 75.90 29.65
532341 IZMO B 10.00 24.25 25.60 26.65 25.15 26.65 9.90 21539 5.70 136 3.12 38.80 11.40