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 19/02/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 338.55 340.30 350.40 339.85 343.35 1.42 806016 2788.64 5959 21.73 383.35 256.50
540716 ICICI Lom.GI A1 10.00 901.20 897.00 922.00 895.25 916.95 1.75 10263 93.98 786 40.29 936.00 683.00
540133 ICICI Prud.L A1 10.00 302.70 304.60 305.95 299.75 300.65 -0.68 26009 78.67 479 26.12 462.00 277.95
541179 ICICI Sec B 5.00 198.90 199.00 201.00 194.00 195.60 -1.66 4598 9.06 221 12.11 462.70 188.00
537007 ICICINiftETF B 10.00 110.66 110.25 111.84 110.13 110.25 -0.37 4209 4.68 156 -- 122.45 100.00
541809 ICICINiftETF B 1.00 25.58 25.64 25.64 25.64 25.64 0.23 520 0.13 2 -- 31.35 23.25
532835 ICRA A1 10.00 2903.35 2886.30 2952.00 2886.30 2952.00 1.68 4 0.12 2 26.96 4000.00 2885.00
500116 IDBI Bank A1 10.00 42.30 42.05 44.40 42.05 42.55 0.59 701859 304.35 2004 -2.08 89.80 41.50
533719 IDBI GoldETF E 100.00 3063.00 3100.00 3100.00 3100.00 3100.00 1.21 4 0.12 1 -- 3189.00 2710.00
532659 IDFC A1 10.00 34.95 35.00 35.50 34.70 34.95 0.00 144450 50.75 377 9.47 60.15 34.30
539437 IDFC First B A1 10.00 43.05 43.00 43.95 42.85 43.50 1.05 657071 286.28 1056 -12.36 53.00 32.70
540154 IDFC Sensex B 10.00 379.00 340.00 380.00 340.00 380.00 0.26 2 0.01 2 -- 401.00 321.14
507438 IFB Agro B 10.00 419.35 407.00 431.35 407.00 417.10 -0.54 201 0.84 33 11.23 885.60 406.80
505726 IFB Inds. B 10.00 775.50 764.95 781.40 727.50 739.70 -4.62 1102 8.23 128 34.12 1449.10 700.00
500106 IFCI A1 10.00 11.95 11.94 12.13 11.85 11.97 0.17 139857 16.81 582 -2.09 23.65 11.50
540774 IFGL Refrac. B 10.00 205.35 210.70 212.00 206.10 209.90 2.22 506 1.07 247 13.22 294.00 195.00
500199 IG Petro B 10.00 234.25 234.75 237.70 230.10 233.80 -0.19 1440 3.39 100 5.47 795.50 215.85
517380 Igarashi Mot B 10.00 397.85 400.00 410.90 395.25 400.80 0.74 2436 9.78 181 25.26 847.98 382.05
532636 IIFL Holding A1 2.00 360.75 353.10 377.00 353.10 370.95 2.83 14121 51.76 814 12.94 872.70 297.50
532907 IL&FS Engg. T 10.00 10.83 11.20 11.37 11.20 11.37 4.99 8444 0.96 23 -1.67 45.00 8.10
511208 IL&FS Invt.M B 2.00 5.00 5.17 5.17 4.80 4.82 -3.60 8976 0.44 31 -5.24 21.85 4.70
533177 IL&FS Transp A1 10.00 6.76 7.09 7.09 7.09 7.09 4.88 4330 0.31 13 0.75 73.60 5.20
513295 IMEC Service X 10.00 2.10 2.20 2.20 2.20 2.20 4.76 90 0.00 1 55.00 2.20 1.00
517571 IMP Powers B 10.00 34.65 35.90 35.90 32.45 32.65 -5.77 2750 0.90 21 5.18 113.55 32.45
531129 Inani Marble X 2.00 18.05 19.00 19.50 18.00 19.50 8.03 6135 1.19 7 26.00 22.45 10.52
536709 IND Renewabl XT 10.00 18.00 18.50 18.50 18.25 18.25 1.39 2 0.00 2 15.73 24.00 12.15
523465 Ind.Bank Hsg B 10.00 28.40 26.75 29.90 26.75 29.50 3.87 1870 0.51 16 -184.38 53.00 22.65
511473 Ind.Bank Mer B 10.00 8.32 8.81 8.81 8.34 8.42 1.20 4387 0.37 29 -36.61 24.60 8.06
524652 Ind.Swift B 2.00 5.31 5.61 5.61 4.96 5.47 3.01 509 0.03 14 -1.52 11.15 4.85
532305 Ind.Swift La B 10.00 43.20 42.75 43.25 41.50 41.95 -2.89 1747 0.74 29 1.67 110.75 41.50
509162 Indag Rubber X 2.00 99.95 102.90 102.90 96.60 96.85 -3.10 1057 1.03 21 17.58 184.30 93.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511355 India Cem.Ca X 10.00 2.60 2.47 2.47 2.47 2.47 -5.00 99 0.00 1 22.45 7.15 2.47
530005 India Cement A1 10.00 82.45 82.60 84.85 82.40 83.05 0.73 210592 176.20 889 42.37 162.70 74.85
535667 India Finsec XT 10.00 24.65 23.50 23.50 23.45 23.45 -4.87 301 0.07 4 68.97 58.50 23.45
531253 India Gelat. X 10.00 88.00 94.90 94.95 86.25 94.80 7.73 185 0.17 5 19.87 122.80 75.25
500201 India Glycol B 10.00 233.80 234.00 253.05 234.00 242.80 3.85 15022 36.75 480 4.65 619.90 233.00
540565 India Grid T IF 100.00 85.00 84.45 84.98 84.40 84.96 -0.05 25515 21.62 4 12.97 99.00 84.00
530979 India Home L X 10.00 72.70 71.95 74.00 70.00 70.85 -2.54 2988 2.14 81 33.11 122.70 61.05
590065 India MotorP B 10.00 860.00 801.00 878.00 801.00 860.00 0.00 11 0.09 6 19.50 1189.70 796.00
532240 India Nippon B 5.00 383.10 384.35 398.00 375.30 389.60 1.70 179 0.68 20 15.75 1000.00 369.00
513361 India Steel X 1.00 1.14 1.16 1.16 1.06 1.08 -5.26 127064 1.39 90 -9.00 3.78 1.05
535789 Indiabulls H A1 2.00 623.60 613.50 626.10 610.00 614.50 -1.46 455075 2808.94 8072 6.38 1396.85 576.35
533520 Indiabulls I B 2.00 222.40 221.95 225.65 213.75 215.20 -3.24 23448 51.24 430 38.84 785.00 196.00
532832 Indiabulls R A1 2.00 72.80 73.50 73.75 71.60 72.65 -0.21 259521 189.17 1156 1.36 225.90 63.05
532960 Indiabulls V B 2.00 271.20 267.50 274.00 256.90 262.20 -3.32 84962 224.92 1965 38.67 819.95 236.95
514165 Indian Acryl X 10.00 7.28 7.85 7.85 7.22 7.45 2.34 9596 0.71 38 11.29 19.48 6.75
532814 Indian Bank A1 10.00 209.90 209.40 219.40 209.40 214.95 2.41 168296 363.25 1507 16.04 380.00 200.65
509692 Indian Card B 10.00 91.40 90.00 96.90 84.55 85.00 -7.00 578 0.51 34 -1.46 178.65 83.25
540750 Indian Ene.E A1 1.00 160.05 161.25 164.45 161.25 164.10 2.53 2176 3.56 105 31.38 178.00 140.50
500850 Indian Hotel A1 1.00 134.30 135.20 138.15 134.50 137.40 2.31 21822 29.76 474 66.06 155.90 110.00
504741 Indian Hume B 2.00 269.85 270.80 271.35 267.40 269.00 -0.31 752 2.03 40 16.17 413.70 220.25
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 12500 0.02 3 9.50 0.20 0.19
533047 Indian Metal B 10.00 210.45 211.05 214.95 206.10 208.20 -1.07 1625 3.42 54 6.25 603.00 204.40
530965 Indian Oil C A1 10.00 124.80 125.10 128.05 124.95 125.70 0.72 420385 531.37 2598 7.23 206.25 105.65
532388 Indian Ov.Bk A1 10.00 12.14 12.15 12.52 12.05 12.46 2.64 17691 2.18 93 -1.50 20.90 11.05
533329 Indian Terrn B 2.00 112.50 114.00 118.10 114.00 117.65 4.58 201 0.23 10 16.93 206.00 111.20
523586 Indian Toner X 10.00 117.30 123.95 123.95 117.00 121.05 3.20 2243 2.71 39 14.26 275.00 111.60
540954 Indian Wood X 2.00 83.00 81.00 86.00 81.00 83.50 0.60 92422 76.37 30 47.99 100.00 34.95
501700 IndiaNivesh X 1.00 64.60 64.65 64.70 64.45 64.50 -0.15 5935 3.83 28 -134.38 67.00 33.95
532745 Inditrade Ca X 10.00 35.80 38.60 40.00 35.00 36.40 1.68 64554 25.00 112 8.90 83.80 35.00
524648 Indo Amines X 10.00 83.20 82.00 87.75 77.00 79.35 -4.63 73785 63.55 143 28.96 146.00 65.00
524342 Indo Borax X 10.00 366.35 361.00 361.00 342.40 352.05 -3.90 1845 6.46 95 6.03 809.00 342.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532100 Indo City In X 10.00 2.86 2.92 2.92 2.92 2.92 2.10 2500 0.07 3 -20.86 5.00 1.77
521016 Indo Count I A1 2.00 30.80 30.80 32.00 30.80 31.90 3.57 15498 4.87 86 7.49 105.00 30.30
504058 Indo Natl. B 10.00 627.40 604.10 613.35 604.10 613.35 -2.24 16 0.10 8 10.02 901.00 604.10
500207 Indo Rama Sy T 10.00 34.20 34.05 35.20 34.05 34.35 0.44 3077 1.06 15 -4.19 40.95 15.65
532612 Indoco Remed B 2.00 173.95 175.05 177.45 174.80 176.40 1.41 1188 2.09 67 271.38 266.35 150.25
504092 Indokem X 10.00 12.50 12.00 12.00 11.30 11.37 -9.04 2121 0.25 13 -30.73 28.30 11.02
533257 Indosolar T 10.00 1.90 1.90 1.94 1.85 1.88 -1.05 7770 0.15 19 -0.12 9.15 1.61
541336 Indostar Cap B 10.00 315.75 319.15 324.20 315.00 317.90 0.68 394 1.26 33 13.91 606.60 275.00
532717 IndoTech Tra B 10.00 87.75 87.00 88.95 86.00 88.15 0.46 805 0.70 26 -11.64 221.70 82.25
532894 Indowind Enr B 10.00 4.89 5.00 5.10 5.00 5.10 4.29 2300 0.12 8 -1.73 9.41 3.65
532514 Indrapr.Gas A1 2.00 284.35 285.70 286.85 280.90 282.10 -0.79 31315 88.79 668 26.84 320.30 215.20
532150 Indraprast.M B 10.00 37.05 36.80 37.35 36.65 37.10 0.13 2524 0.93 46 12.66 56.45 36.15
522165 Indsil Hydro X 10.00 52.65 56.00 63.00 52.15 55.45 5.32 3664 1.96 53 11.62 191.00 50.00
532001 Inducto Stl. X 10.00 12.25 12.86 12.86 12.21 12.21 -0.33 304 0.04 2 12.59 28.00 11.88
501298 Indus.&Prud. X 10.00 1020.95 990.00 990.00 986.00 986.00 -3.42 25 0.25 2 16.28 1400.00 986.00
532187 IndusInd Bnk A1 10.00 1516.95 1512.45 1520.00 1472.10 1482.05 -2.30 53224 797.30 2059 22.93 2037.90 1333.90
506222 INEOS Styrol B 10.00 495.30 488.55 495.00 485.05 489.95 -1.08 159 0.78 33 25.85 960.00 485.05
539807 Infibeam Ave A1 1.00 37.40 37.50 37.85 36.55 36.90 -1.34 495162 183.84 1375 27.74 242.80 27.65
532777 Info Edge A1 10.00 1667.30 1650.00 1653.00 1600.05 1617.05 -3.01 2085 34.03 399 97.94 1798.00 1125.00
500209 Infosys A1 5.00 740.10 738.90 739.30 723.00 725.15 -2.02 228364 1660.32 5285 21.09 771.15 549.50
500210 Ingersoll R B 10.00 511.95 512.20 520.00 512.20 516.55 0.90 314 1.62 56 18.00 914.90 472.35
523840 Inn.Tech.Pac X 1.00 25.10 24.15 26.50 24.15 25.60 1.99 9031 2.32 48 26.95 88.80 22.90
533315 Innovassynth X 10.00 7.62 8.00 8.90 7.68 7.82 2.62 1925 0.15 14 -41.16 11.00 6.46
541353 Innovators F M 10.00 49.15 48.25 48.25 48.00 48.00 -2.34 8000 3.84 4 50.00 76.40 44.00
532706 INOX Leisure A1 10.00 265.30 268.75 282.30 268.75 272.55 2.73 19867 54.93 977 19.59 304.20 189.65
539083 Inox Wind A1 10.00 62.35 61.60 63.40 60.50 60.95 -2.25 5105 3.15 117 -32.08 139.95 56.85
532851 Insecticides B 10.00 586.45 591.80 611.75 590.90 606.15 3.36 1124 6.77 116 12.34 800.95 370.00
500211 Insilco X 10.00 17.40 17.40 18.00 17.10 17.45 0.29 7613 1.33 31 -48.47 28.75 16.00
532774 Inspirisys S B 10.00 45.85 46.00 46.00 41.00 43.75 -4.58 318 0.13 26 -1.21 90.00 40.00
509709 Int.Conveyor B 1.00 27.60 27.00 31.70 27.00 30.00 8.70 177482 52.26 59 -30.61 40.65 19.25
505358 Integra Engg X 1.00 50.85 51.00 51.85 49.50 50.45 -0.79 3271 1.66 56 16.27 63.75 37.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
536868 Integra Tele XT 10.00 14.80 14.60 14.60 14.60 14.60 -1.35 201 0.03 1 -486.67 56.00 14.60
538835 Intellect Ds A1 5.00 151.90 152.05 157.65 152.05 152.95 0.69 50691 78.33 1360 17.60 283.20 151.10
532326 Intense Tech B 2.00 37.50 38.00 38.85 37.05 37.05 -1.20 976 0.37 7 6.20 90.00 35.00
505737 Inter.Combus X 10.00 219.10 220.00 255.00 206.20 240.55 9.79 5577 12.72 89 16.52 528.00 206.20
500213 Inter.Travel X 10.00 125.00 124.00 139.45 124.00 134.50 7.60 3220 4.23 132 25.72 228.80 122.00
539692 Interact.Fin XT 10.00 22.05 20.95 20.95 20.95 20.95 -4.99 2346 0.49 6 8.88 41.55 14.00
539448 InterGlobe A A1 10.00 1105.20 1099.50 1121.00 1091.50 1101.75 -0.31 34636 382.16 1015 -134.03 1520.00 697.00
539149 Intg.Capitil X 1.00 2.95 2.95 3.09 2.81 2.81 -4.75 3524 0.10 6 -7.02 4.96 2.25
502330 Intl Paper B 10.00 441.15 438.20 448.00 438.20 441.30 0.03 6760 29.98 235 10.15 591.15 285.00
533181 Intrasoft Tc B 10.00 119.15 119.00 124.05 117.20 122.75 3.02 738 0.89 24 40.65 745.90 107.70
533506 Inventure Gr B 10.00 13.80 14.50 14.50 13.80 13.81 0.07 925 0.13 8 230.17 24.00 13.05
504786 Invest&Precs X 10.00 285.35 285.00 285.00 281.05 282.00 -1.17 1210 3.44 9 13.74 474.00 275.55
524164 IOL Chem. B 10.00 193.25 194.00 196.45 185.90 186.75 -3.36 106566 203.86 1973 7.16 225.40 70.45
500214 Ion Exchange XT 10.00 367.05 373.75 373.75 370.10 370.60 0.97 1663 6.16 27 9.15 520.90 335.00
523638 IP Rings X 10.00 95.05 95.05 96.95 94.05 94.25 -0.84 1099 1.04 13 15.55 197.70 94.05
524494 IPCA Lab. A1 2.00 809.45 810.00 815.00 788.00 800.55 -1.10 7367 59.06 777 25.50 828.00 590.10
541313 IPru BSE500 B 10.00 140.83 140.55 140.55 140.55 140.55 -0.20 10 0.01 1 -- 161.00 136.49
533244 IPru Gold E 1.00 30.18 30.16 30.49 30.16 30.49 1.03 3034 0.92 7 -- 32.00 26.50
541946 IPru Liquid B 1000.00 1000.00 1000.00 1000.00 1000.00 1000.00 0.00 360 3.60 2 -- 1010.00 999.50
539980 IPru MidSel B 10.00 60.46 60.85 60.85 60.85 60.85 0.65 10 0.01 2 -- 76.00 59.35
537008 IPru Nifty10 B 10.00 114.57 114.34 114.34 114.34 114.34 -0.20 2 0.00 1 -- 142.90 108.00
539945 IPru NV20 B 10.00 54.14 53.50 53.50 52.87 52.94 -2.22 4 0.00 4 -- 60.00 45.60
555555 IPru Sensex B 10.00 373.58 385.00 385.00 371.88 371.88 -0.46 2104 7.93 5 -- 444.00 310.50
541804 IPruBCSr4Cum B 10.00 8.25 8.06 8.25 8.06 8.25 0.00 2 0.00 2 -- 10.83 7.55
542156 IPruBCSr5Cum B 10.00 8.52 8.51 8.58 8.51 8.58 0.70 12251 1.05 6 -- 11.00 8.15
540787 IpruBharat22 B 10.00 33.02 32.93 33.58 32.93 33.46 1.33 125274 41.79 172 -- 38.43 32.54
532947 IRB Infrast. A1 10.00 111.85 111.00 115.80 110.40 112.65 0.72 194690 220.07 1756 4.49 286.00 109.55
540526 IRB InvIT Fn IF 102.00 67.70 67.30 67.30 67.30 67.30 -0.59 5000 3.37 1 18.69 86.00 66.50
541956 IRCON Intnl. B 10.00 367.90 368.90 373.50 362.25 365.95 -0.53 5044 18.59 238 8.36 470.00 338.00
540735 IRIS Busines M 10.00 29.25 29.25 29.25 29.25 29.25 0.00 4000 1.17 1 -5.72 64.00 28.00
531337 Iris Mediawo X 5.00 29.95 29.60 31.90 28.00 30.10 0.50 1146703 344.40 118 273.64 31.90 20.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533033 ISGEC H.Engg B 10.00 4831.50 5039.90 5039.90 4851.00 4853.10 0.45 125 6.10 48 28.84 7525.00 4627.00
540134 Ishaan Infra X 10.00 22.35 22.85 22.85 22.50 22.80 2.01 3069 0.70 16 -40.00 35.50 15.80
531109 Ishan Dyes X 10.00 29.75 29.75 30.90 28.05 28.75 -3.36 3365 0.99 23 4.53 63.00 28.00
511609 ISL Consult. X 10.00 18.55 18.60 18.65 18.50 18.60 0.27 18700 3.48 10 -3.67 28.75 18.00
532479 ISMT T 5.00 6.70 6.75 7.03 6.70 6.88 2.69 4160 0.28 13 -0.47 14.75 5.00
508807 IST X 10.00 550.15 540.00 540.00 520.00 540.00 -1.84 414 2.22 25 33.90 1176.00 501.00
500875 ITC A1 1.00 274.15 274.15 278.75 274.00 275.10 0.35 294348 814.60 3340 28.27 322.70 251.30
509496 ITD Cementat B 1.00 100.80 101.65 103.15 100.00 100.25 -0.55 4372 4.46 129 14.61 190.25 96.25
532189 ITDC B 10.00 244.05 244.10 251.95 244.05 245.70 0.68 695 1.73 45 99.88 528.40 241.50
523610 ITI B 10.00 90.05 90.00 93.15 89.30 91.85 2.00 187587 171.58 1538 62.48 137.90 69.40
522183 ITL Inds. X 10.00 154.40 153.00 156.00 153.00 153.55 -0.55 873 1.35 23 7.40 317.00 140.10
507580 IVP B 10.00 90.00 89.00 89.50 89.00 89.50 -0.56 100 0.09 2 24.79 224.70 87.15
530773 IVRCL B 2.00 0.73 0.75 0.75 0.73 0.73 0.00 17105 0.13 31 -0.02 4.72 0.70
532341 IZMO B 10.00 46.85 44.10 48.70 44.10 46.65 -0.43 1378 0.65 94 11.49 119.70 44.10