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 19/10/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 314.70 314.70 321.55 310.30 314.90 0.06 658068 2082.61 6797 19.91 365.65 256.00
540716 ICICI Lom.GI A1 10.00 790.75 794.00 817.40 794.00 808.15 2.20 9313 75.48 896 39.15 936.00 619.00
540133 ICICI Prud.L A1 10.00 328.75 328.75 335.00 325.00 328.00 -0.23 18455 60.71 688 28.50 462.00 302.00
541179 ICICI Sec B 5.00 256.30 260.85 268.00 236.80 246.80 -3.71 24362 62.61 1136 13.98 462.70 225.00
537007 ICICINiftETF B 10.00 109.12 108.00 108.00 106.40 106.84 -2.09 1006 1.08 41 -- 122.45 100.00
532835 ICRA A1 10.00 3370.95 3390.00 3400.00 3340.00 3376.05 0.15 48 1.62 7 32.47 4025.00 3002.00
531524 ICSA (I) T 2.00 1.18 1.13 1.13 1.13 1.13 -4.24 12052 0.14 8 -0.04 6.87 1.06
500116 IDBI Bank A1 10.00 59.15 59.20 60.35 58.80 59.40 0.42 1248126 742.80 1638 -2.54 89.80 47.00
533719 IDBI GoldETF E 100.00 2927.50 3189.00 3189.00 2960.00 2960.00 1.11 6 0.18 2 -- 3189.00 2601.03
532659 IDFC A1 10.00 37.65 37.90 37.90 36.55 37.25 -1.06 324733 120.74 857 10.09 68.00 35.54
539437 IDFC Bank A1 10.00 35.10 34.65 35.50 34.30 35.30 0.57 925073 323.68 1531 19.94 70.35 32.70
541725 IDFCEOF6R-G B 10.00 8.11 8.10 8.92 8.10 8.92 9.99 3470 0.29 4 -- 11.00 8.10
531840 IEC Educat. Z 10.00 1.72 1.80 1.80 1.64 1.80 4.65 1010 0.02 4 -3.33 5.27 1.64
507438 IFB Agro B 10.00 595.05 630.00 630.00 568.15 571.70 -3.92 235 1.35 19 14.83 938.90 495.00
505726 IFB Inds. B 10.00 975.95 962.00 970.85 920.25 959.30 -1.71 1000 9.48 248 45.08 1542.90 850.00
500106 IFCI A1 10.00 13.13 13.00 13.40 12.75 13.03 -0.76 416696 54.36 694 -2.06 34.54 11.50
540774 IFGL Refrac. B 10.00 260.00 260.00 264.00 260.00 260.45 0.17 1233 3.22 55 18.28 374.00 195.00
522289 IFM Impex XT 10.00 6.04 5.74 5.74 5.74 5.74 -4.97 10 0.00 1 33.76 6.77 4.65
500199 IG Petro B 10.00 418.00 417.00 426.05 401.00 421.30 0.79 2301 9.48 189 8.78 840.00 340.00
517380 Igarashi Mot B 10.00 620.00 629.30 629.30 601.00 616.40 -0.58 795 4.90 103 34.11 894.66 595.00
532636 IIFL Holding A1 2.00 430.35 425.00 432.05 373.60 382.90 -11.03 46124 178.15 2805 12.47 872.70 373.60
532414 IKF Technolo XT 1.00 0.38 0.39 0.39 0.37 0.39 2.63 66982 0.25 36 39.00 1.24 0.37
532907 IL&FS Engg. T 10.00 18.04 17.14 17.14 17.14 17.14 -4.99 5249 0.90 26 -2.51 59.25 11.55
511208 IL&FS Invt.M B 2.00 7.60 7.25 7.39 7.22 7.22 -5.00 42505 3.08 119 51.57 35.15 6.76
533177 IL&FS Transp A1 10.00 20.65 20.00 20.35 19.65 19.65 -4.84 72406 14.40 344 2.07 97.35 19.10
511628 IM+ Capitals X 10.00 25.70 25.70 26.95 25.70 26.75 4.09 166 0.04 7 11.68 82.90 22.55
517571 IMP Powers B 10.00 60.00 60.00 61.75 58.00 58.00 -3.33 1232 0.74 5 3.00 131.40 52.45
532614 Impex Ferro T 10.00 0.51 0.51 0.51 0.51 0.51 0.00 10 0.00 1 -0.10 1.30 0.51
531129 Inani Marble X 2.00 12.02 11.75 12.99 11.75 12.00 -0.17 1720 0.21 13 27.27 27.40 10.52
517370 Incap XT 10.00 47.75 47.75 47.75 47.45 47.45 -0.63 446 0.21 9 10.69 132.00 38.20
536709 IND Renewabl X 10.00 16.85 16.60 16.60 16.60 16.60 -1.48 800 0.13 1 97.65 24.00 12.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523465 Ind.Bank Hsg B 10.00 32.25 31.95 33.00 30.65 32.25 0.00 1350 0.43 15 73.30 55.40 20.39
511473 Ind.Bank Mer B 10.00 10.18 10.25 10.30 9.75 10.24 0.59 2407 0.24 19 40.96 38.50 8.11
524652 Ind.Swift B 2.00 7.35 7.15 7.68 7.01 7.11 -3.27 17703 1.26 27 -0.93 11.97 6.40
532305 Ind.Swift La B 10.00 58.00 57.85 57.85 56.25 56.60 -2.41 111 0.06 6 3.96 110.75 31.45
509162 Indag Rubber X 2.00 113.55 116.95 123.45 114.50 119.75 5.46 4869 5.76 504 18.31 200.00 107.25
511355 India Cem.Ca X 10.00 4.47 4.42 4.42 4.42 4.42 -1.12 50 0.00 1 17.00 7.45 2.91
530005 India Cement A1 10.00 93.60 93.00 94.10 89.05 89.65 -4.22 748517 678.76 3311 29.11 205.90 89.05
531253 India Gelat. X 10.00 92.00 92.00 92.00 92.00 92.00 0.00 100 0.09 1 23.35 146.00 75.25
500201 India Glycol B 10.00 416.50 410.05 417.80 402.00 410.45 -1.45 9756 40.14 370 9.62 619.90 313.00
540565 India Grid T IF 100.00 89.45 89.50 89.60 89.50 89.60 0.17 10206 9.14 2 10.19 99.98 85.70
530979 India Home L X 10.00 70.25 75.00 75.00 69.00 69.30 -1.35 11553 8.03 82 27.94 161.00 61.05
532240 India Nippon B 5.00 449.25 434.00 434.00 416.20 429.55 -4.39 480 2.04 58 19.77 1000.00 408.00
513361 India Steel X 1.00 1.30 1.30 1.32 1.23 1.29 -0.77 53375 0.69 95 11.73 4.88 1.15
535789 Indiabulls H A1 2.00 788.85 765.10 771.05 640.15 654.25 -17.06 3291393 22601.06 71075 6.50 1439.40 640.15
533520 Indiabulls I T 2.00 431.10 426.00 426.00 409.55 409.55 -5.00 49787 205.94 86 288.42 785.00 70.00
532832 Indiabulls R A1 2.00 83.75 77.05 80.00 75.40 75.40 -9.97 950714 729.31 4363 1.48 263.65 75.40
532960 Indiabulls V T 2.00 447.80 433.00 451.70 425.45 425.45 -4.99 81376 350.78 983 71.50 819.95 208.86
514165 Indian Acryl X 10.00 10.81 10.50 10.69 10.20 10.46 -3.24 19790 2.05 67 15.85 23.50 9.65
532814 Indian Bank A1 10.00 225.25 225.25 228.90 220.90 222.60 -1.18 109839 246.69 1219 9.75 428.00 217.30
509692 Indian Card B 10.00 122.80 122.80 122.80 122.70 122.80 0.00 450 0.55 5 -2.56 223.20 117.00
540750 Indian Ene.E A1 1.00 165.58 174.00 174.00 162.00 163.35 -1.35 10798 17.77 1337 34.83 177.10 140.50
500850 Indian Hotel A1 1.00 125.55 125.50 125.80 121.50 122.70 -2.27 22159 27.34 435 103.11 160.60 109.20
504741 Indian Hume B 2.00 254.35 250.15 260.00 250.00 252.70 -0.65 2281 5.79 102 19.38 530.00 220.25
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 8500 0.02 3 19.00 0.21 0.19
533047 Indian Metal B 10.00 278.30 275.55 280.90 266.00 270.65 -2.75 4594 12.50 212 6.31 794.80 242.60
530965 Indian Oil C A1 10.00 132.30 134.00 134.90 131.80 133.00 0.53 621780 829.29 3893 5.47 221.00 105.65
532388 Indian Ov.Bk A1 10.00 13.07 13.25 13.28 12.61 12.78 -2.22 58665 7.51 142 -0.93 28.70 11.05
500319 Indian Sucro XT 10.00 22.15 21.05 22.40 21.05 22.20 0.23 2006 0.42 21 28.83 62.45 13.70
533329 Indian Terrn B 2.00 130.90 132.85 133.00 129.00 131.25 0.27 1086 1.43 34 19.36 250.00 121.00
523586 Indian Toner X 10.00 158.25 159.00 160.90 155.00 158.60 0.22 3556 5.60 60 18.68 344.70 147.00
540954 Indian Wood X 10.00 680.00 680.00 680.00 680.00 680.00 0.00 1 0.01 1 39.13 1000.00 349.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
501700 IndiaNivesh X 1.00 52.40 52.35 52.35 52.20 52.20 -0.38 5266 2.75 45 116.00 53.05 33.95
532745 Inditrade Ca XT 10.00 45.00 47.00 47.00 43.60 44.90 -0.22 13586 6.10 29 10.98 97.15 43.60
524648 Indo Amines X 10.00 109.80 106.10 110.00 106.10 108.70 -1.00 1481 1.60 36 39.67 146.00 65.00
524342 Indo Borax X 10.00 579.90 580.00 598.85 570.05 587.75 1.35 1729 10.09 144 10.96 809.00 295.80
532100 Indo City In X 10.00 2.03 2.13 2.13 2.13 2.13 4.93 990 0.02 1 -16.38 5.65 1.77
521016 Indo Count I A1 2.00 71.45 70.00 71.40 67.75 68.10 -4.69 37149 25.66 545 10.51 138.70 53.00
504058 Indo Natl. B 10.00 694.75 670.00 693.95 665.00 665.00 -4.28 100 0.67 13 11.04 1148.00 651.00
500207 Indo Rama Sy B 10.00 20.90 20.70 20.95 19.75 19.95 -4.55 9532 1.92 57 -3.30 57.50 18.60
532612 Indoco Remed B 2.00 190.15 185.80 191.20 180.00 187.30 -1.50 6374 11.72 329 33.93 317.00 150.25
504092 Indokem XT 10.00 18.25 17.40 18.25 17.40 18.25 0.00 21 0.00 3 -26.07 38.90 11.71
533257 Indosolar T 10.00 2.88 2.92 2.92 2.75 2.80 -2.78 32426 0.92 43 -0.59 14.72 2.75
541336 Indostar Cap B 10.00 309.40 319.80 319.80 292.00 299.85 -3.09 3180 9.51 327 13.12 606.60 276.00
532717 IndoTech Tra B 10.00 101.40 100.65 100.90 96.00 96.60 -4.73 104 0.10 7 -12.46 254.40 82.25
532894 Indowind Enr B 10.00 4.71 4.69 4.89 4.43 4.51 -4.25 10476 0.48 20 -1.60 16.45 3.65
532514 Indrapr.Gas A1 2.00 241.70 240.00 250.45 237.15 247.05 2.21 67698 166.76 1370 25.23 344.20 215.20
532150 Indraprast.M B 10.00 40.40 40.55 40.55 39.55 39.70 -1.73 5898 2.35 65 15.94 68.35 37.75
522165 Indsil Hydro X 10.00 69.05 69.05 72.50 69.05 70.75 2.46 1609 1.15 19 8.59 226.85 64.25
532001 Inducto Stl. X 10.00 16.80 17.60 17.60 17.60 17.60 4.76 2200 0.39 3 6.80 37.15 14.60
501298 Indus.&Prud. X 10.00 1051.00 1051.00 1051.00 1051.00 1051.00 0.00 61 0.64 3 19.24 1466.00 1022.00
532187 IndusInd Bnk A1 10.00 1603.80 1596.50 1613.00 1568.85 1576.50 -1.70 73288 1160.90 3016 24.65 2037.90 1553.55
506222 INEOS Styrol B 10.00 702.85 705.00 718.00 690.00 709.00 0.88 775 5.47 77 15.52 1168.80 622.20
539807 Infibeam Ave A1 1.00 51.25 51.25 58.90 51.15 52.90 3.22 1698196 927.54 8421 39.77 242.80 38.40
533154 Infinite Com B 10.00 468.60 464.35 468.00 463.15 465.05 -0.76 2523 11.72 35 14.22 519.54 209.05
541083 Inflame Appl M 10.00 80.50 77.10 77.10 77.10 77.10 -4.22 2000 1.54 1 67.04 102.00 29.15
532777 Info Edge A1 10.00 1509.30 1509.70 1540.80 1434.95 1502.90 -0.42 2631 38.96 416 101.14 1693.65 1070.05
500209 Infosys A1 5.00 704.50 689.80 689.80 678.50 682.60 -3.11 821154 5598.17 11760 18.02 754.95 457.62
500210 Ingersoll R B 10.00 507.40 507.00 520.00 503.00 508.95 0.31 2517 12.88 204 16.73 915.00 472.35
523840 Inn.Tech.Pac X 1.00 34.40 33.10 34.15 31.00 32.20 -6.40 1178 0.38 20 28.25 116.40 28.90
541983 Innov.Ideals MT 10.00 66.50 69.80 69.80 69.80 69.80 4.96 3000 2.09 1 25.66 69.80 40.90
533315 Innovassynth X 10.00 9.04 9.02 9.49 9.02 9.43 4.31 210 0.02 3 -62.87 16.39 6.46
541353 Innovators F M 10.00 45.75 45.15 45.15 45.15 45.15 -1.31 1600 0.72 1 47.03 76.40 44.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532706 INOX Leisure A1 10.00 229.70 230.00 237.00 222.45 231.40 0.74 3330 7.57 236 18.68 326.00 189.65
539083 Inox Wind A1 10.00 87.70 91.00 92.00 85.80 88.20 0.57 21102 18.61 316 -14.16 158.40 73.00
532851 Insecticides B 10.00 406.80 400.00 409.55 380.05 406.85 0.01 1094 4.39 86 9.62 950.15 370.00
500211 Insilco X 10.00 18.25 18.75 19.40 18.25 18.55 1.64 7552 1.41 30 -71.35 36.65 16.00
532774 Inspirisys S B 10.00 57.50 56.00 59.65 56.00 58.85 2.35 7081 4.13 39 -1.62 90.00 28.80
509709 Int.Conveyor B 1.00 27.00 28.10 28.10 26.15 26.15 -3.15 1200 0.33 2 -35.34 40.65 19.25
500212 Integ.Fin.Se XT 10.00 39.50 39.50 40.00 39.50 40.00 1.27 1000 0.40 3 4.38 48.95 29.20
505358 Integra Engg X 1.00 47.25 46.80 47.25 45.80 46.60 -1.38 4937 2.28 20 37.58 76.60 42.95
536868 Integra Tele XT 10.00 39.65 39.65 39.65 39.65 39.65 0.00 5 0.00 1 -440.56 56.00 39.65
538835 Intellect Ds A1 5.00 202.40 200.00 204.90 196.10 202.25 -0.07 44589 89.63 828 27.97 283.20 127.20
532326 Intense Tech B 2.00 38.60 40.45 40.45 38.30 38.65 0.13 1622 0.63 17 7.87 127.15 35.60
530259 Inter St.Oil X 10.00 13.25 13.25 13.90 13.25 13.90 4.91 700 0.09 3 8.18 29.95 11.00
505737 Inter.Combus X 10.00 280.00 281.00 290.00 273.00 275.00 -1.79 271 0.76 25 31.46 654.00 225.60
500213 Inter.Travel X 10.00 166.60 163.00 170.50 162.90 163.90 -1.62 742 1.22 33 23.35 240.00 152.00
539448 InterGlobe A A1 10.00 836.35 848.10 868.20 828.00 833.20 -0.38 86959 731.51 3266 21.96 1520.00 697.00
539149 Intg.Capitil XT 1.00 4.00 3.80 3.80 3.80 3.80 -5.00 50 0.00 1 -18.10 6.63 2.62
502330 Intl Paper B 10.00 477.70 480.50 492.00 471.70 476.45 -0.26 16711 80.30 730 18.21 591.15 273.39
533181 Intrasoft Tc B 10.00 159.65 174.00 174.00 151.00 152.25 -4.64 1599 2.45 60 21.81 855.00 151.00
533506 Inventure Gr B 10.00 14.00 13.51 14.00 13.51 13.99 -0.07 1351 0.19 6 233.17 24.00 11.00
504786 Invest&Precs X 10.00 325.25 330.00 339.90 320.05 330.00 1.46 1801 6.07 21 19.88 525.00 275.00
524164 IOL Chem. B 10.00 127.50 123.55 128.50 123.55 125.35 -1.69 16083 20.20 358 18.01 152.50 60.50
500214 Ion Exchange XT 10.00 371.55 366.00 379.00 353.10 360.40 -3.00 8126 29.30 90 10.29 634.00 341.00
523638 IP Rings X 10.00 116.30 124.00 124.00 112.05 113.40 -2.49 482 0.55 14 16.46 278.80 107.50
524494 IPCA Lab. A1 2.00 670.35 665.00 675.95 656.70 667.80 -0.38 1246 8.28 131 26.46 822.80 444.00
541313 IPru BSE500 B 10.00 140.36 145.00 145.00 145.00 145.00 3.31 26 0.04 2 -- 161.00 136.49
533244 IPru Gold E 10.00 285.17 287.60 287.60 287.60 287.60 0.85 21 0.06 1 -- 293.99 258.00
539980 IPru MidSel B 10.00 63.16 64.00 64.00 61.76 61.76 -2.22 11 0.01 6 -- 81.00 59.35
537008 IPru Nifty10 B 10.00 114.55 111.53 111.53 111.08 111.08 -3.03 2 0.00 2 -- 142.90 108.52
540612 Ipru NLV30 B 10.00 85.66 86.00 87.00 86.00 87.00 1.56 2 0.00 2 -- 91.68 78.20
539945 IPru NV20 B 10.00 53.04 51.00 51.02 50.68 50.68 -4.45 302 0.15 5 -- 60.00 44.30
555555 IPru Sensex B 10.00 370.00 362.21 362.21 359.55 359.55 -2.82 1802 6.53 3 -- 444.00 310.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541804 IPruBCSr4Cum B 10.00 8.11 8.00 8.00 8.00 8.00 -1.36 4172 0.33 6 -- 10.00 7.55
541805 IPruBCSr4DP B 10.00 7.69 7.60 7.60 7.60 7.60 -1.17 14 0.00 1 -- 11.00 7.60
540787 IpruBharat22 B 10.00 34.11 34.15 34.19 33.75 34.00 -0.32 41802 14.21 93 -- 39.05 30.44
532947 IRB Infrast. A1 10.00 126.00 125.00 127.50 118.05 119.50 -5.16 196415 241.11 2082 4.51 286.00 118.05
540526 IRB InvIT Fn IF 102.00 74.01 73.10 73.90 72.80 73.51 -0.68 45000 32.99 9 16.78 95.85 72.37
541956 IRCON Intnl. B 10.00 367.60 366.05 366.05 360.55 361.20 -1.74 10019 36.34 484 8.25 464.40 350.00
540735 IRIS Busines M 10.00 35.00 33.60 36.00 33.60 36.00 2.86 12000 4.13 3 -7.05 79.25 33.60
531337 Iris Mediawo XT 5.00 21.65 21.25 22.00 21.25 21.80 0.69 307001 66.80 20 218.00 24.85 17.55
533033 ISGEC H.Engg B 10.00 5628.70 5450.65 5745.00 5401.00 5661.35 0.58 701 38.59 209 31.28 8400.00 4991.10
540134 Ishaan Infra X 10.00 25.35 25.45 25.45 25.15 25.15 -0.79 7804 1.97 54 -41.92 35.50 8.60
531109 Ishan Dyes X 10.00 50.00 49.00 49.80 48.50 49.50 -1.00 3918 1.93 36 9.32 79.90 37.05
511609 ISL Consult. X 10.00 22.75 21.85 21.85 21.85 21.85 -3.96 200 0.04 1 -5.57 28.75 17.55
532479 ISMT B 5.00 5.75 5.84 5.84 5.55 5.80 0.87 913 0.05 5 -0.36 19.65 5.00
508807 IST XT 10.00 667.00 693.45 696.00 667.00 680.00 1.95 119 0.81 14 49.56 1469.00 657.00
524622 iStreet Net. XT 4.00 1.85 1.84 1.84 1.76 1.76 -4.86 2105 0.04 2 -11.00 6.25 1.76
500875 ITC A1 1.00 286.35 285.80 291.00 284.90 288.45 0.73 728032 2098.45 4687 30.75 322.70 250.35
509496 ITD Cementat B 1.00 118.10 117.45 118.80 116.50 117.15 -0.80 2724 3.19 78 21.34 234.90 110.00
532189 ITDC B 10.00 292.65 290.00 296.50 282.60 283.85 -3.01 6110 17.54 282 199.89 603.70 278.00
523610 ITI B 10.00 80.90 79.50 82.10 79.35 80.20 -0.87 48484 39.02 596 22.72 164.90 69.40
522183 ITL Inds. X 10.00 149.45 148.00 148.00 143.50 144.80 -3.11 1834 2.66 36 8.70 352.15 140.10
507580 IVP B 10.00 136.65 131.50 134.40 130.00 130.75 -4.32 33 0.04 5 16.12 234.00 125.00
530773 IVRCL B 2.00 1.40 1.40 1.47 1.36 1.47 5.00 622312 9.01 150 -0.05 7.91 0.95
532341 IZMO B 10.00 72.35 74.00 74.40 71.00 71.45 -1.24 6080 4.38 125 14.92 119.70 54.00