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 17/08/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 334.45 336.55 342.30 336.00 340.05 1.67 852257 2895.23 7619 21.49 365.65 256.00
540716 ICICI Lom.GI A1 10.00 787.45 790.00 815.00 789.65 799.20 1.49 17589 141.43 1091 38.72 872.00 619.00
540133 ICICI Prud.L A1 10.00 387.50 390.55 395.00 385.35 389.90 0.62 63210 246.34 2628 33.87 462.00 347.25
541179 ICICI Sec B 5.00 330.00 329.05 330.40 321.25 325.70 -1.30 13082 42.53 445 30.99 462.70 290.00
537007 ICICINiftETF B 10.00 118.26 118.00 119.00 118.00 118.77 0.43 1092 1.30 23 -- 119.00 98.35
532835 ICRA A1 10.00 3610.00 3666.05 3670.00 3595.00 3663.95 1.49 113 4.11 26 35.24 4180.00 3002.00
531524 ICSA (I) T 2.00 1.94 1.85 1.85 1.85 1.85 -4.64 2050 0.04 5 -0.06 6.87 1.58
500116 IDBI Bank A1 10.00 61.40 61.85 62.55 61.25 62.25 1.38 1243915 770.86 1730 -2.66 89.80 47.00
533719 IDBI GoldETF E 100.00 2731.01 2755.00 2755.00 2710.00 2710.00 -0.77 2 0.05 2 -- 3018.99 2601.03
532822 Idea Cellulr A1 10.00 50.55 51.00 51.55 50.65 50.95 0.79 585422 298.51 2113 -7.18 118.00 48.40
532659 IDFC A1 10.00 49.85 49.85 52.40 49.85 52.05 4.41 605727 312.92 2120 14.11 68.00 42.90
539437 IDFC Bank A1 10.00 45.25 45.50 46.85 45.50 46.70 3.20 934690 435.04 2404 26.38 70.35 35.85
507438 IFB Agro B 10.00 697.90 704.00 704.00 683.50 687.75 -1.45 403 2.78 31 17.85 938.90 385.00
505726 IFB Inds. B 10.00 1196.85 1205.00 1220.50 1195.00 1204.80 0.66 1879 22.65 247 56.62 1542.90 630.00
500106 IFCI A1 10.00 16.05 16.30 17.20 16.10 17.05 6.23 708850 119.09 1244 -2.87 34.54 14.40
540774 IFGL Refrac. B 10.00 236.25 242.00 247.75 230.35 242.40 2.60 6427 15.49 85 17.01 374.00 195.00
500199 IG Petro B 10.00 481.80 486.00 489.90 478.45 487.65 1.21 2963 14.43 166 10.17 840.00 395.00
517380 Igarashi Mot B 10.00 756.90 774.95 774.95 755.80 760.15 0.43 601 4.59 72 37.43 1014.95 658.80
532636 IIFL Holding A1 2.00 720.90 725.00 738.00 720.20 733.35 1.73 3207 23.28 164 23.89 872.70 532.00
532414 IKF Technolo XT 1.00 0.58 0.60 0.60 0.56 0.58 0.00 141356 0.82 70 58.00 1.24 0.38
532907 IL&FS Engg. B 10.00 20.15 20.35 20.80 19.45 19.80 -1.74 21440 4.29 153 -2.90 59.25 19.45
511208 IL&FS Invt.M B 2.00 13.98 14.25 14.32 13.90 13.93 -0.36 174909 24.55 334 66.33 35.15 12.85
533177 IL&FS Transp A1 10.00 33.00 33.50 36.50 33.25 34.95 5.91 245515 86.26 1527 3.69 97.35 32.60
517571 IMP Powers B 10.00 69.65 72.00 74.95 71.70 72.65 4.31 4935 3.61 51 3.76 131.40 66.50
532614 Impex Ferro T 10.00 0.74 0.71 0.71 0.71 0.71 -4.05 270 0.00 1 -0.14 1.30 0.71
531129 Inani Marble X 2.00 13.39 12.85 14.05 12.76 14.05 4.93 5637 0.76 20 31.93 28.40 10.52
517370 Incap XT 10.00 49.50 47.10 50.00 47.10 47.20 -4.65 528 0.25 7 10.63 132.00 44.20
538541 Inceptum Ent XT 10.00 17.10 16.25 16.25 16.25 16.25 -4.97 23 0.00 5 -108.33 17.10 7.68
536709 IND Renewabl X 10.00 19.40 19.95 19.95 19.95 19.95 2.84 50 0.01 1 117.35 24.00 12.15
523465 Ind.Bank Hsg B 10.00 35.70 37.95 37.95 32.15 32.15 -9.94 15636 5.13 37 73.07 55.40 17.85
511473 Ind.Bank Mer B 10.00 14.09 13.71 14.00 13.61 14.00 -0.64 3981 0.55 27 56.00 38.50 11.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524652 Ind.Swift B 2.00 7.50 7.79 7.79 7.42 7.42 -1.07 6686 0.51 14 -0.98 11.97 6.60
532305 Ind.Swift La B 10.00 83.90 83.65 86.90 82.90 84.55 0.77 6394 5.41 100 5.63 110.75 31.45
509162 Indag Rubber X 2.00 133.00 134.00 139.00 134.00 137.55 3.42 5172 7.09 48 21.03 200.00 125.25
511355 India Cem.Ca X 10.00 4.74 4.32 4.86 4.32 4.61 -2.74 2184 0.10 16 17.73 7.45 3.52
530005 India Cement A1 10.00 111.95 112.00 118.65 112.00 117.65 5.09 753604 870.49 3482 38.20 205.90 97.35
535667 India Finsec XT 10.00 31.50 31.50 31.50 31.50 31.50 0.00 3 0.00 3 58.33 39.80 15.70
531253 India Gelat. X 10.00 100.45 94.10 101.50 93.55 94.55 -5.87 1306 1.24 33 24.00 146.00 75.25
500201 India Glycol B 10.00 451.50 457.75 461.25 450.75 452.65 0.25 10748 48.91 353 10.61 619.90 160.35
540565 India Grid T IF 100.00 92.02 92.85 92.85 92.85 92.85 0.90 5103 4.74 1 7.48 99.98 91.50
530979 India Home L X 10.00 80.20 79.05 81.15 78.65 79.00 -1.50 44816 35.41 77 31.85 161.00 61.05
590065 India MotorP B 10.00 955.00 950.00 963.70 941.00 948.15 -0.72 199 1.89 36 25.39 1443.00 790.00
532240 India Nippon B 5.00 487.75 493.20 509.95 489.00 508.50 4.25 2253 11.32 125 23.40 1000.00 386.05
513361 India Steel X 1.00 1.68 1.75 1.79 1.67 1.72 2.38 77877 1.33 93 15.64 4.88 1.55
535789 Indiabulls H A1 2.00 1259.00 1266.60 1291.95 1263.00 1268.45 0.75 41296 527.26 1233 13.15 1439.40 1080.45
533520 Indiabulls I T 2.00 533.00 545.00 559.65 540.00 559.65 5.00 10476 58.22 150 394.12 615.85 30.55
532832 Indiabulls R A1 2.00 146.25 146.40 149.35 145.10 146.20 -0.03 847227 1248.60 8068 3.58 263.65 139.25
532960 Indiabulls V T 2.00 757.55 774.95 776.00 736.00 772.45 1.97 95211 724.24 2086 170.52 776.00 193.87
514165 Indian Acryl X 10.00 15.19 15.79 15.79 14.98 15.01 -1.18 62729 9.46 133 22.74 23.50 12.25
532814 Indian Bank A1 10.00 337.75 338.00 344.40 337.30 341.55 1.13 55490 189.16 782 14.97 428.00 254.00
509692 Indian Card B 10.00 139.85 142.00 142.50 142.00 142.50 1.89 124 0.18 5 -2.97 223.20 133.25
540750 Indian Ene.E A1 10.00 1641.40 1648.05 1660.00 1638.05 1658.45 1.04 2691 44.53 374 35.38 1679.95 1405.00
500850 Indian Hotel A1 1.00 123.85 124.20 132.00 124.20 127.30 2.79 133108 171.16 1674 106.97 160.60 101.40
504741 Indian Hume B 2.00 278.80 280.00 280.00 273.40 274.35 -1.60 836 2.31 44 21.04 591.00 238.00
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 8992 0.02 6 19.00 0.21 0.19
533047 Indian Metal B 10.00 314.10 319.50 326.50 317.05 319.15 1.61 4222 13.58 221 7.44 794.80 288.45
530965 Indian Oil C A1 10.00 158.55 159.00 160.00 158.75 159.60 0.66 286032 456.16 2474 6.56 231.30 150.15
532388 Indian Ov.Bk A1 10.00 15.34 15.30 15.65 15.25 15.33 -0.07 62333 9.63 160 -1.12 28.70 13.07
500319 Indian Sucro XT 10.00 19.70 19.00 20.65 19.00 20.65 4.82 1035 0.21 13 26.82 62.45 13.70
533329 Indian Terrn B 2.00 130.95 130.00 133.90 129.80 130.15 -0.61 3879 5.10 94 19.20 252.55 129.80
523586 Indian Toner X 10.00 191.25 192.00 197.00 192.00 194.30 1.59 1351 2.62 38 22.89 344.70 159.25
540954 Indian Wood X 10.00 899.90 905.00 905.00 875.10 875.10 -2.76 678 6.09 10 50.35 1000.00 349.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
501700 IndiaNivesh X 1.00 51.95 51.90 52.60 51.85 51.90 -0.10 4819 2.51 36 115.33 52.60 33.95
532745 Inditrade Ca XT 10.00 69.95 71.80 71.80 66.50 66.50 -4.93 14519 9.69 62 16.26 99.50 57.00
524648 Indo Amines X 10.00 124.45 127.20 127.20 121.50 122.00 -1.97 30537 37.39 101 44.53 144.90 65.00
524342 Indo Borax X 10.00 625.20 654.95 669.00 625.50 663.00 6.05 26090 171.05 786 12.36 669.00 275.00
521016 Indo Count I A1 2.00 79.70 78.60 79.65 78.00 79.30 -0.50 14151 11.18 160 12.24 138.70 59.00
524458 Indo Euro XT 10.00 13.00 13.65 13.65 13.65 13.65 5.00 3 0.00 3 25.28 13.65 6.23
504058 Indo Natl. B 10.00 811.20 791.00 810.00 790.00 793.85 -2.14 182 1.45 25 13.18 1148.00 719.00
531565 Indo Paci.Pr Z 1.00 1.60 1.55 1.68 1.55 1.62 1.25 2000 0.03 2 -13.50 1.68 1.55
500207 Indo Rama Sy B 10.00 23.55 24.15 24.15 23.40 23.60 0.21 7954 1.88 63 -3.72 57.50 18.60
533676 Indo Thai Sc B 10.00 49.20 49.80 49.80 48.25 48.65 -1.12 1389 0.68 19 4.35 128.50 29.15
541304 Indo Us Bio M 10.00 52.00 53.00 54.10 53.00 54.10 4.04 10000 5.39 4 40.37 64.00 51.10
532612 Indoco Remed B 2.00 196.35 197.05 201.90 197.05 198.45 1.07 921 1.84 40 35.95 317.00 167.20
504092 Indokem X 10.00 16.20 16.90 17.40 16.65 16.95 4.63 4705 0.79 24 -24.21 43.90 11.71
533257 Indosolar T 10.00 5.32 5.06 5.06 5.06 5.06 -4.89 51752 2.62 30 -1.06 14.72 3.91
541336 Indostar Cap B 10.00 484.80 485.55 486.00 475.05 479.40 -1.11 83028 401.83 155 20.97 606.60 435.25
532717 IndoTech Tra B 10.00 143.40 146.45 146.45 136.00 138.20 -3.63 1096 1.52 41 -17.83 258.05 135.15
532894 Indowind Enr B 10.00 5.08 5.33 5.33 5.05 5.19 2.17 3762 0.19 14 -1.85 16.45 3.65
532514 Indrapr.Gas A1 2.00 276.95 280.00 280.00 273.60 275.85 -0.40 83384 230.29 1804 28.18 344.20 240.10
532150 Indraprast.M B 10.00 47.90 47.90 49.30 46.60 47.35 -1.15 25627 12.37 212 19.02 68.35 40.10
522165 Indsil Hydro X 10.00 96.25 98.95 99.85 91.05 97.35 1.14 106674 100.36 150 11.81 226.85 70.65
532001 Inducto Stl. X 10.00 17.30 16.50 16.50 16.50 16.50 -4.62 25 0.00 1 6.37 37.15 16.50
501298 Indus.&Prud. X 10.00 1189.80 1175.20 1183.05 1175.20 1181.75 -0.68 24 0.28 5 21.63 1466.00 1147.00
531841 IndusFinCorp XT 10.00 14.50 14.50 14.50 14.50 14.50 0.00 25 0.00 2 181.25 16.80 10.40
532187 IndusInd Bnk A1 10.00 1983.15 1989.80 1994.80 1982.15 1989.65 0.33 10069 200.34 545 31.42 2037.90 1573.00
506222 INEOS Styrol B 10.00 762.95 780.40 780.40 762.10 771.45 1.11 96 0.74 15 16.88 1168.80 681.00
539807 Infibeam Ave A1 1.00 197.70 196.50 201.90 196.50 200.80 1.57 755048 1509.55 2097 150.98 201.90 87.00
533154 Infinite Com B 10.00 469.60 470.80 477.45 465.00 470.20 0.13 3161 14.92 226 14.38 519.54 195.86
541083 Inflame Appl M 10.00 51.25 51.00 51.00 51.00 51.00 -0.49 2000 1.02 1 44.35 53.50 29.15
532777 Info Edge A1 10.00 1426.90 1439.00 1493.00 1439.00 1487.85 4.27 5714 84.47 330 100.12 1518.75 919.00
500209 Infosys A1 5.00 1425.30 1432.85 1436.65 1423.45 1431.35 0.42 90661 1297.17 3073 19.35 1436.65 861.50
500210 Ingersoll R B 10.00 560.30 565.00 574.95 559.00 568.65 1.49 2516 14.24 233 18.69 915.00 472.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523840 Inn.Tech.Pac X 1.00 38.75 38.75 39.70 36.60 38.35 -1.03 6117 2.27 37 33.64 116.40 35.00
533315 Innovassynth X 10.00 8.80 8.09 8.78 8.07 8.20 -6.82 1924 0.16 14 -54.67 16.39 6.46
541353 Innovators F M 10.00 58.10 58.20 58.20 58.00 58.00 -0.17 4800 2.79 3 60.42 76.40 54.80
532706 INOX Leisure A1 10.00 230.20 230.70 236.00 230.70 234.55 1.89 5558 13.00 214 18.93 326.00 190.35
539083 Inox Wind A1 10.00 100.00 102.70 102.75 100.50 101.45 1.45 14660 14.89 235 -16.28 158.40 75.50
532851 Insecticides B 10.00 679.15 683.00 689.50 676.85 684.90 0.85 2683 18.35 206 16.19 965.60 644.05
500211 Insilco X 10.00 20.10 19.90 20.95 19.90 20.35 1.24 2600 0.53 18 -78.27 36.65 18.30
509709 Int.Conveyor T 1.00 27.45 28.40 28.80 26.40 28.80 4.92 255782 73.63 28 -38.92 40.65 19.25
517044 Int.Data Man XT 10.00 11.94 11.35 11.35 11.35 11.35 -4.94 200 0.02 1 0.25 16.30 11.06
505358 Integra Engg X 1.00 54.50 54.75 55.30 54.50 55.00 0.92 6836 3.75 25 44.35 76.60 37.54
538835 Intellect Ds A1 5.00 249.65 251.10 260.90 251.10 254.15 1.80 125826 322.26 2309 33.75 260.90 104.00
532326 Intense Tech T 2.00 62.65 59.60 65.50 59.60 61.05 -2.55 3803 2.31 35 12.43 127.15 49.00
511391 Inter Glob F XT 10.00 18.70 17.80 17.80 17.80 17.80 -4.81 15 0.00 2 4.64 40.54 15.50
530259 Inter St.Oil X 10.00 14.02 14.70 14.70 13.32 14.70 4.85 1616 0.22 10 8.65 29.95 12.40
505737 Inter.Combus X 10.00 339.40 345.00 345.00 335.10 337.95 -0.43 485 1.65 26 38.67 796.00 281.00
500213 Inter.Travel X 10.00 183.95 184.50 189.00 183.60 184.75 0.43 4461 8.29 118 26.32 248.00 168.00
539692 Interact.Fin XT 10.00 23.60 22.50 22.50 22.50 22.50 -4.66 400 0.09 3 10.56 47.50 22.50
539448 InterGlobe A A1 10.00 1051.00 1055.45 1057.65 1046.00 1047.85 -0.30 13330 140.04 489 27.61 1520.00 891.10
532072 Interworld D X 1.00 0.15 0.15 0.15 0.15 0.15 0.00 18000 0.03 3 -5.00 0.16 0.15
539149 Intg.Capitil X 1.00 2.70 2.80 2.80 2.65 2.79 3.33 1801 0.05 8 19.93 6.63 2.30
502330 Intl Paper B 10.00 483.20 488.00 502.70 482.50 489.65 1.33 80530 395.61 2459 18.71 502.70 273.39
533181 Intrasoft Tc B 10.00 251.40 251.40 251.40 213.50 239.95 -4.55 74383 170.70 3309 25.75 855.00 213.50
533506 Inventure Gr B 10.00 14.55 14.60 14.70 14.20 14.30 -1.72 15190 2.18 36 238.33 24.00 11.00
504786 Invest&Precs X 10.00 389.00 380.15 395.00 380.15 385.05 -1.02 348 1.35 24 23.20 525.00 270.00
524164 IOL Chem. B 10.00 106.90 107.70 112.20 106.20 112.20 4.96 72160 80.06 562 16.12 126.25 42.00
500214 Ion Exchange XT 10.00 390.85 410.30 410.35 410.30 410.35 4.99 3467 14.23 57 11.72 634.00 371.40
523638 IP Rings X 10.00 155.30 157.00 157.00 149.10 149.60 -3.67 705 1.08 10 21.71 278.80 125.00
524494 IPCA Lab. A1 2.00 732.70 732.20 744.00 728.35 731.40 -0.18 6322 46.54 549 28.98 822.80 401.55
533244 IPru Gold E 10.00 267.53 265.00 267.00 265.00 267.00 -0.20 59 0.16 5 -- 289.99 258.00
539980 IPru MidSel B 10.00 69.76 69.81 69.81 69.81 69.81 0.07 19 0.01 2 -- 81.00 64.55
537008 IPru Nifty10 B 10.00 124.58 124.17 124.17 123.88 123.88 -0.56 57 0.07 3 -- 141.00 104.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539945 IPru NV20 B 10.00 55.10 55.00 55.45 55.00 55.45 0.64 12 0.01 3 -- 55.45 42.70
555555 IPru Sensex B 10.00 397.85 398.22 398.62 398.22 398.45 0.15 553 2.20 3 -- 444.00 310.50
541256 IPruBCSr1Cum B 10.00 9.91 10.14 10.14 9.80 9.80 -1.11 2 0.00 2 -- 10.82 8.40
540787 IpruBharat22 B 10.00 36.30 36.20 36.68 36.20 36.61 0.85 122426 44.77 138 -- 39.05 30.44
532947 IRB Infrast. A1 10.00 190.00 190.90 194.15 188.00 188.80 -0.63 182195 345.89 2177 7.12 286.00 184.05
540526 IRB InvIT Fn IF 102.00 76.57 76.69 76.70 76.69 76.70 0.17 25000 19.17 4 17.51 99.90 75.25
531337 Iris Mediawo XT 5.00 21.70 21.60 21.70 21.40 21.65 -0.23 901 0.19 9 216.50 24.85 17.20
533033 ISGEC H.Engg B 10.00 6192.05 6199.95 6290.00 6151.10 6253.95 1.00 1220 76.21 122 34.56 8400.00 4991.10
540134 Ishaan Infra X 10.00 26.05 26.10 26.10 25.40 25.45 -2.30 11126 2.84 20 -42.42 35.50 8.15
531109 Ishan Dyes X 10.00 47.90 52.00 53.45 48.45 51.00 6.47 47680 24.27 331 9.60 79.90 37.05
524400 Ishita Drugs XT 10.00 17.45 16.60 18.20 16.60 18.20 4.30 110 0.02 3 19.36 27.00 13.85
511609 ISL Consult. X 10.00 26.40 27.70 27.70 27.50 27.50 4.17 201 0.06 2 -7.02 28.75 17.55
532479 ISMT B 5.00 7.20 6.91 7.10 6.91 7.03 -2.36 5448 0.38 14 -0.44 19.65 5.76
508807 IST X 10.00 775.55 775.50 828.00 775.50 777.00 0.19 1751 13.67 40 56.63 1588.00 700.00
500875 ITC A1 1.00 306.80 308.00 315.20 308.00 313.75 2.27 1210176 3792.12 9957 33.41 315.20 250.35
509496 ITD Cementat B 1.00 134.20 134.30 134.30 131.25 132.15 -1.53 4358 5.77 114 24.07 234.90 119.60
532189 ITDC B 10.00 394.60 394.55 403.35 392.20 396.25 0.42 7055 28.11 288 277.10 657.90 343.80
523610 ITI B 10.00 85.75 86.55 88.55 86.00 86.55 0.93 87583 76.40 782 24.52 164.90 72.00
522183 ITL Inds. X 10.00 190.00 199.00 199.00 185.50 187.85 -1.13 3108 5.85 62 11.29 352.15 120.00
507580 IVP B 10.00 163.10 168.25 170.60 167.40 169.50 3.92 560 0.95 19 20.90 234.00 145.10
530773 IVRCL T 2.00 1.40 1.35 1.43 1.33 1.41 0.71 256895 3.53 98 -0.05 7.91 1.20
532341 IZMO B 10.00 76.55 76.50 80.40 76.50 78.30 2.29 8176 6.42 139 16.24 119.70 50.70