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 16/08/2019

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	417.35	417.15	420.05	412.20	419.15	0.43	568793	2368.86	10538	40.00	443.85	294.80

540716	ICICI Lom.GI	A1	10.00	1145.90	1145.90	1172.80	1133.00	1165.40	1.70	32408	371.47	1047	49.51	1264.50	703.40

540133	ICICI Prud.L	A1	10.00	385.00	385.00	390.00	376.85	389.25	1.10	75818	292.86	2385	33.82	410.65	277.95

541179	ICICI Sec	A1	5.00	208.60	208.30	211.75	207.25	210.00	0.67	1572	3.30	182	14.37	342.00	188.00

537007	ICICINiftETF	B	10.00	115.88	115.88	116.61	114.83	116.25	0.32	3069	3.55	118	--	139.52	104.00

541809	ICICINiftETF	B	1.00	25.91	26.24	26.24	26.02	26.02	0.42	2	0.00	2	--	31.35	23.25

532835	ICRA	B	10.00	2864.65	2800.05	2943.60	2800.05	2860.00	-0.16	18	0.52	9	27.88	3807.00	2623.35

531524	ICSA (I)	T	2.00	1.87	1.95	1.96	1.78	1.96	4.81	15549	0.30	42	-0.08	1.97	0.68

500116	IDBI Bank	A1	10.00	27.15	25.30	25.30	23.80	24.85	-8.47	1683962	417.02	3190	-1.16	65.80	23.80

533719	IDBI GoldETF	E	100.00	3500.00	3442.20	3442.20	3442.20	3442.20	-1.65	9	0.31	1	--	3500.00	2710.00

532659	IDFC	A1	10.00	32.65	32.60	34.70	32.00	34.30	5.05	210950	70.75	543	9.30	53.45	31.75

539437	IDFC First B	A1	10.00	44.25	44.00	46.05	43.50	45.75	3.39	1364653	615.69	2555	-7.97	56.90	32.70

507438	IFB Agro	B	10.00	322.85	321.20	325.00	302.65	308.90	-4.32	288	0.91	50	11.68	714.00	266.20

505726	IFB Inds.	B	10.00	636.55	641.50	648.00	632.00	644.45	1.24	492	3.15	75	37.95	1229.00	559.40

500106	IFCI	A1	10.00	7.58	7.40	7.58	7.36	7.39	-2.51	156384	11.57	200	-11.03	17.65	6.85

540774	IFGL Refrac.	B	10.00	158.25	151.00	153.95	151.00	153.85	-2.78	322	0.49	28	11.41	272.35	130.00

500199	IG Petro	B	10.00	175.70	172.00	172.20	164.80	167.45	-4.70	690	1.16	49	6.04	515.54	164.80

517380	Igarashi Mot	B	10.00	201.70	203.60	204.00	194.00	194.90	-3.37	1324	2.65	83	15.76	775.05	171.10

532636	IIFL Finance	A1	2.00	113.20	120.50	120.50	110.90	112.45	-0.66	2725	3.06	391	4.46	350.20	98.85

532907	IL&FS Engg.	Z	10.00	3.63	3.45	3.77	3.45	3.51	-3.31	1063	0.04	13	-0.51	27.46	3.45

511208	IL&FS Invt.M	B	2.00	3.19	3.20	3.44	3.20	3.37	5.64	42865	1.44	47	-3.66	14.32	2.91

533177	IL&FS Transp	Z	10.00	2.24	2.30	2.33	2.13	2.23	-0.45	5343	0.12	16	0.24	37.20	2.06

511628	IM+ Capitals	X	10.00	16.85	16.05	16.05	16.05	16.05	-4.75	8	0.00	1	6.77	30.90	15.90

517571	IMP Powers	B	10.00	24.50	23.30	23.30	23.30	23.30	-4.90	25	0.01	2	-3.65	79.85	20.80

531129	Inani Marble	X	2.00	19.00	19.00	19.25	19.00	19.25	1.32	400	0.08	2	36.32	26.25	11.25

536709	IND Renewabl	X	10.00	15.95	17.75	17.75	16.50	16.50	3.45	525	0.09	5	13.52	27.20	14.00

523465	Ind.Bank Hsg	B	10.00	26.25	26.50	26.50	23.80	24.75	-5.71	873	0.22	22	165.00	42.85	21.75

511473	Ind.Bank Mer	B	10.00	7.30	7.38	7.45	7.20	7.33	0.41	1212	0.09	21	16.66	14.00	6.71

524652	Ind.Swift	B	2.00	3.77	4.00	4.00	3.63	3.69	-2.12	987	0.04	7	4.15	11.15	3.53

532305	Ind.Swift La	B	10.00	34.80	34.70	36.00	34.50	35.80	2.87	48392	17.07	110	40.68	94.45	29.50

509162	Indag Rubber	X	2.00	74.50	74.90	77.70	74.90	75.00	0.67	3980	3.00	23	18.61	148.35	66.05

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


530005	India Cement	A1	10.00	79.60	80.00	80.00	77.70	78.30	-1.63	348481	273.49	1885	20.13	128.20	74.85

535667	India Finsec	XT	10.00	20.70	20.70	20.70	20.70	20.70	0.00	10	0.00	1	-103.50	58.50	13.85

531253	India Gelat.	X	10.00	80.90	81.00	81.00	79.60	81.00	0.12	615	0.50	7	14.21	124.00	68.00

500201	India Glycol	B	10.00	209.95	209.00	210.45	205.00	205.50	-2.12	6311	13.07	253	4.39	539.50	196.60

540565	India Grid T	IF	100.00	88.00	87.90	88.00	87.90	87.90	-0.11	107163	94.29	13	18.20	93.00	80.85

530979	India Home L	X	10.00	56.95	63.00	64.90	57.00	58.15	2.11	1706	1.00	37	32.13	97.45	55.00

590065	India MotorP	B	10.00	808.15	817.00	817.00	801.00	807.15	-0.12	86	0.70	41	16.01	966.00	784.00

532240	India Nippon	B	5.00	340.70	340.95	349.95	340.05	346.90	1.82	102	0.35	26	11.56	568.95	290.00

513361	India Steel	X	1.00	0.69	0.66	0.66	0.63	0.64	-7.25	23828	0.15	23	-4.57	1.99	0.55

535789	Indiabulls H	A1	2.00	551.30	521.80	562.20	498.00	551.10	-0.04	2353932	12324.66	45128	6.14	1309.95	425.40

533520	Indiabulls I	A1	2.00	105.00	99.75	110.00	99.75	104.55	-0.43	41215	42.81	650	11.96	785.00	90.00

532832	Indiabulls R	A1	2.00	80.05	79.00	81.55	76.20	80.15	0.12	806220	646.24	4458	13.61	159.10	63.05

532960	Indiabulls V	B	2.00	206.25	203.40	208.30	197.90	204.30	-0.95	78954	160.54	2216	25.96	819.95	163.90

542726	IndiaMART In	B	10.00	1133.10	1124.15	1170.00	1113.70	1151.20	1.60	935	10.77	180	165.16	1367.00	1102.75

514165	Indian Acryl	X	10.00	11.64	11.90	11.90	11.35	11.50	-1.20	16577	1.92	50	8.46	15.80	6.75

532814	Indian Bank	A1	10.00	183.30	183.55	185.65	178.20	183.90	0.33	27449	50.10	503	18.92	347.45	160.20

509692	Indian Card	B	10.00	90.75	92.80	92.80	92.80	92.80	2.26	6	0.01	2	-2.37	159.20	82.10

540750	Indian Ene.E	A1	1.00	146.75	149.00	149.00	143.00	143.10	-2.49	21424	31.32	116	26.35	178.00	133.85

500850	Indian Hotel	A1	1.00	134.40	135.15	135.15	130.30	132.20	-1.64	29997	39.45	968	56.50	164.10	110.00

504741	Indian Hume	B	2.00	261.00	262.20	264.60	262.00	262.00	0.38	385	1.01	29	14.06	370.00	220.25

509051	Indian Infot	XT	1.00	0.19	0.19	0.19	0.19	0.19	0.00	351	0.00	2	19.00	0.20	0.19

533047	Indian Metal	B	10.00	152.40	152.55	153.50	152.40	152.40	0.00	980	1.50	372	-58.39	346.00	146.05

530965	Indian Oil C	A1	10.00	126.45	126.55	127.35	125.30	126.25	-0.16	240407	303.49	1575	8.47	170.40	105.65

532388	Indian Ov.Bk	A1	10.00	10.20	10.12	10.26	10.07	10.14	-0.59	43045	4.37	104	-2.93	17.25	10.07

500319	Indian Sucro	XT	10.00	12.28	12.78	12.89	12.50	12.50	1.79	10010	1.28	11	3.77	26.85	9.70

533329	Indian Terrn	B	2.00	81.90	81.05	85.00	79.50	84.50	3.17	3520	2.89	67	12.71	158.50	66.10

523586	Indian Toner	X	10.00	88.35	89.00	89.00	84.00	86.15	-2.49	2268	1.94	61	10.15	209.95	84.00

540954	Indian Wood	X	2.00	54.90	51.40	54.50	51.00	52.20	-4.92	1880	0.99	29	30.00	95.65	51.00

501700	IndiaNivesh	X	1.00	65.85	65.80	65.80	65.55	65.65	-0.30	18645	12.25	69	656.50	74.00	50.00

532745	Inditrade Ca	X	10.00	35.80	33.00	35.40	32.25	32.85	-8.24	2440	0.82	34	5.17	71.80	23.15

524648	Indo Amines	X	10.00	55.85	56.00	58.00	54.50	55.95	0.18	3966	2.21	54	20.42	146.00	49.00

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


524342	Indo Borax	X	10.00	374.10	391.95	391.95	365.05	385.80	3.13	357	1.36	22	7.28	809.00	341.00

532100	Indo City In	XT	10.00	3.76	3.92	3.92	3.92	3.92	4.26	1	0.00	1	196.00	4.65	1.77

521016	Indo Count I	B	2.00	46.30	46.50	46.50	43.10	44.05	-4.86	29734	13.24	280	13.60	83.25	30.00

504058	Indo Natl.	B	10.00	450.45	451.00	451.00	442.00	443.10	-1.63	492	2.21	62	9.74	876.60	378.00

500207	Indo Rama Sy	B	10.00	30.50	30.20	30.20	30.20	30.20	-0.98	1000	0.30	6	-2.90	40.95	15.65

541304	Indo Us Bio	M	10.00	91.60	92.75	94.50	82.50	94.50	3.17	50000	45.54	20	88.32	122.50	40.88

532612	Indoco Remed	B	2.00	155.30	155.25	155.25	151.70	151.95	-2.16	950	1.45	77	123.54	238.00	134.10

504092	Indokem	X	10.00	5.90	5.80	5.90	5.80	5.90	0.00	307	0.02	4	-6.08	24.56	5.80

533257	Indosolar	Z	10.00	0.54	0.54	0.54	0.52	0.52	-3.70	101000	0.53	28	-0.03	5.50	0.52

541336	Indostar Cap	A1	10.00	280.45	282.10	288.00	275.00	277.20	-1.16	2161	6.00	218	9.97	490.00	275.00

532717	IndoTech Tra	B	10.00	83.85	82.00	82.00	80.65	80.65	-3.82	2	0.00	2	-10.21	150.00	70.20

532894	Indowind Enr	B	10.00	3.08	3.05	3.05	2.87	2.87	-6.82	2000	0.06	3	-3.19	7.25	2.85

532514	Indrapr.Gas	A1	2.00	316.45	318.90	330.00	316.00	327.05	3.35	227100	738.16	5827	29.10	350.20	215.20

532150	Indraprast.M	B	10.00	35.80	36.05	36.15	35.75	36.05	0.70	6725	2.43	64	10.86	52.00	35.00

526445	Indrayani Bi	XT	10.00	5.00	5.00	5.00	5.00	5.00	0.00	12	0.00	1	-16.67	8.16	4.90

522165	Indsil Hydro	X	10.00	27.10	27.00	28.40	26.80	28.00	3.32	11917	3.24	46	8.97	105.00	25.00

532001	Inducto Stl.	X	10.00	15.80	15.50	15.50	15.01	15.01	-5.00	1699	0.26	9	6.79	17.60	11.88

501295	Indus.Inv.Tr	B	10.00	59.70	62.50	62.50	59.00	59.00	-1.17	30	0.02	2	-3.02	103.95	51.35

532187	IndusInd Bnk	A1	10.00	1400.45	1397.90	1444.85	1375.75	1438.25	2.70	130624	1851.21	5660	26.95	1999.00	1313.85

506222	INEOS Styrol	B	10.00	390.00	385.05	395.00	379.05	388.40	-0.41	645	2.49	56	-34.04	838.00	365.00

539807	Infibeam Ave	A1	1.00	43.15	43.00	43.25	42.35	43.05	-0.23	46757	20.05	198	32.37	242.80	27.65

532777	Info Edge	A1	10.00	2171.90	2182.80	2198.90	2174.00	2188.80	0.78	3346	73.15	731	93.78	2432.00	1312.80

500209	Infosys	A1	5.00	774.90	779.00	779.80	762.25	774.55	-0.05	226017	1745.68	8379	21.28	804.25	600.65

500210	Ingersoll R	B	10.00	593.00	587.90	593.50	587.90	592.80	-0.03	323	1.91	19	23.61	671.00	492.25

523840	Inn.Tech.Pac	X	1.00	12.30	12.30	14.76	12.30	14.08	14.47	6244	0.83	40	10.13	44.00	10.30

533315	Innovassynth	X	10.00	6.50	6.05	6.05	6.05	6.05	-6.92	90	0.01	1	-24.20	11.00	5.31

532706	INOX Leisure	A1	10.00	284.90	284.35	296.10	282.00	291.85	2.44	9198	26.83	594	24.30	382.60	189.65

539083	Inox Wind	A1	10.00	43.55	46.00	46.00	41.10	41.95	-3.67	23366	10.10	340	-14.42	113.00	41.10

532851	Insecticides	B	10.00	608.15	640.40	640.40	603.80	614.15	0.99	901	5.50	118	10.21	740.00	370.00

500211	Insilco	X	10.00	14.00	14.30	14.40	14.01	14.02	0.14	1981	0.28	11	-22.25	25.00	12.95

532774	Inspirisys S	B	10.00	46.60	44.00	46.95	44.00	46.45	-0.32	247	0.11	17	-1.70	90.00	35.25

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


509709	Int.Conveyor	X	1.00	24.00	24.80	24.80	24.80	24.80	3.33	900	0.22	1	-137.78	32.85	19.55

526871	Intec Cap.	X	10.00	34.50	36.20	36.20	36.20	36.20	4.93	25	0.01	2	-1.20	36.35	29.00

505358	Integra Engg	X	1.00	37.50	36.15	37.65	34.25	36.35	-3.07	17576	6.30	102	10.57	63.00	33.95

536868	Integra Tele	XT	10.00	11.95	12.18	12.18	12.18	12.18	1.92	1	0.00	1	-101.50	54.05	9.44

538835	Intellect Ds	A1	5.00	217.25	214.70	222.15	213.05	219.75	1.15	12293	26.72	441	31.80	292.00	151.10

532326	Intense Tech	B	2.00	25.00	25.05	25.05	25.05	25.05	0.20	1000	0.25	1	8.05	65.50	22.55

530259	Inter St.Oil	X	10.00	9.85	9.85	9.85	9.85	9.85	0.00	1	0.00	1	9.66	16.45	9.85

505737	Inter.Combus	X	10.00	160.10	160.00	160.00	152.05	153.45	-4.15	152	0.23	21	22.77	368.80	135.10

500213	Inter.Travel	X	10.00	74.25	79.60	79.60	73.30	76.75	3.37	115	0.09	19	69.14	190.00	66.25

539692	Interact.Fin	XT	10.00	11.70	12.28	12.28	12.28	12.28	4.96	90	0.01	1	4.69	38.00	11.70

539448	InterGlobe A	A1	10.00	1599.05	1588.00	1615.90	1575.30	1600.80	0.11	75462	1206.06	2879	46.33	1716.00	697.00

502330	Intl Paper	B	10.00	437.55	438.00	441.90	438.00	441.50	0.90	2719	11.99	73	8.12	591.15	382.80

533506	Inventure Gr	B	10.00	11.50	10.52	11.74	10.52	11.74	2.09	2014	0.21	4	195.67	15.95	10.50

504786	Invest&Precs	X	10.00	138.00	147.90	147.90	127.30	142.55	3.30	5506	7.53	89	9.33	421.00	127.30

523844	Invicta Medi	XT	10.00	4.20	4.20	4.20	4.20	4.20	0.00	500	0.02	1	38.18	5.60	3.90

524164	IOL Chem.	B	10.00	190.40	190.00	190.95	186.00	186.85	-1.86	35670	67.00	1714	3.46	234.90	106.20

500214	Ion Exchange	X	10.00	648.95	657.90	670.00	650.00	659.25	1.59	22072	146.63	528	13.60	794.00	335.00

523638	IP Rings	X	10.00	61.95	61.95	62.20	59.45	61.80	-0.24	1173	0.72	16	10.16	168.00	54.00

524494	IPCA Lab.	A1	2.00	937.45	931.50	947.95	930.00	939.50	0.22	3567	33.45	574	22.76	1042.00	590.10

542730	IPru BankETF	B	10.00	275.25	280.75	280.75	279.06	279.93	1.70	643	1.80	4	--	315.00	270.00

541313	IPru BSE500	B	10.00	145.79	145.40	145.40	145.40	145.40	-0.27	35	0.05	1	--	161.00	136.49

533244	IPru Gold	E	1.00	33.80	34.10	34.30	33.67	33.73	-0.21	1438	0.49	6	--	34.47	26.50

541946	IPru Liquid	B	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	0.00	830	8.30	2	--	1010.00	999.50

539980	IPru MidSel	B	10.00	59.15	59.50	59.50	58.96	58.96	-0.32	173	0.10	2	--	76.00	55.00

537008	IPru Nifty10	B	10.00	117.62	118.96	118.96	118.96	118.96	1.14	24	0.03	3	--	150.00	99.90

555555	IPru Sensex	B	10.00	398.61	394.00	398.09	390.80	395.95	-0.67	1136	4.52	16	--	506.00	351.00

540787	IpruBharat22	B	10.00	33.35	33.25	33.63	33.11	33.53	0.54	19637	6.56	328	--	39.90	32.45

532947	IRB Infrast.	A1	10.00	90.95	90.00	92.00	89.00	90.35	-0.66	44501	40.24	521	3.94	198.30	84.10

540526	IRB InvIT Fn	IF	102.00	65.40	65.49	65.49	65.49	65.49	0.14	10000	6.55	2	20.28	77.65	63.85

541956	IRCON Intnl.	B	10.00	354.60	352.20	354.75	349.00	353.25	-0.38	1774	6.24	72	8.07	470.00	338.00

533033	ISGEC H.Engg	B	1.00	344.50	344.05	348.25	306.05	326.20	-5.31	4116	13.67	223	18.42	643.80	306.05

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


540134	Ishaan Infra	X	10.00	13.65	14.00	14.00	13.70	14.00	2.56	1800	0.25	23	38.89	30.00	10.30

531109	Ishan Dyes	X	10.00	26.00	24.50	26.60	24.45	25.10	-3.46	1740	0.43	7	13.21	58.26	22.10

524400	Ishita Drugs	X	10.00	17.10	17.80	17.80	17.80	17.80	4.09	5	0.00	1	13.69	21.80	11.40

532479	ISMT	B	5.00	4.28	4.30	4.30	4.11	4.11	-3.97	11401	0.47	21	-0.28	9.80	4.10

508807	IST	X	10.00	530.00	530.00	530.00	530.00	530.00	0.00	94	0.50	1	40.61	828.00	475.05

524622	iStreet Net.	XT	4.00	2.06	2.06	2.06	2.06	2.06	0.00	25	0.00	1	-12.88	3.15	1.10

500875	ITC	A1	1.00	248.85	248.85	253.40	247.40	252.90	1.63	265391	666.97	4428	24.22	322.70	244.20

509496	ITD Cementat	B	1.00	71.60	70.75	73.70	70.55	72.10	0.70	200621	145.44	82	29.07	145.90	65.70

532189	ITDC	B	10.00	168.95	167.85	188.00	167.85	184.00	8.91	9734	17.80	396	37.40	432.00	154.00

523610	ITI	A1	10.00	71.35	70.50	76.50	69.65	75.20	5.40	129757	95.49	1742	235.00	119.80	69.40

522183	ITL Inds.	X	10.00	113.20	110.00	112.90	98.15	102.55	-9.41	17711	17.81	101	5.17	200.00	98.15

530773	IVRCL	T	2.00	0.48	0.48	0.48	0.46	0.46	-4.17	31897	0.15	31	-0.02	1.50	0.42

532341	IZMO	B	10.00	28.30	26.90	29.25	26.90	28.90	2.12	3621	1.00	69	6.52	87.00	24.00