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 22/02/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 319.30 318.90 319.10 314.05 318.00 -0.41 1343558 4261.32 6220 20.08 365.65 240.72
540716 ICICI Lom.GI B 10.00 811.20 811.30 819.85 800.10 805.45 -0.71 3890 31.32 629 58.79 872.00 619.00
540133 ICICI Prud.L B 10.00 407.80 411.00 411.00 400.80 401.90 -1.45 24028 97.14 803 34.92 507.90 351.85
537007 ICICINiftETF B 10.00 106.70 106.70 106.71 106.13 106.61 -0.08 2474 2.63 23 -- 114.80 89.00
532835 ICRA A1 10.00 3794.10 3788.05 3894.40 3788.00 3870.45 2.01 284 10.94 72 40.49 4400.00 3726.00
531524 ICSA (I) T 2.00 3.51 3.50 3.50 3.34 3.34 -4.84 26069 0.88 26 -2.76 6.87 2.16
500116 IDBI Bank A1 10.00 70.35 70.00 74.90 69.50 74.00 5.19 3494237 2528.17 10056 -3.39 83.50 50.25
533719 IDBI GoldETF E 100.00 2883.00 2825.18 2840.00 2825.18 2832.00 -1.77 294 8.31 8 -- 2929.00 2510.01
532822 Idea Cellulr A1 10.00 83.25 83.65 83.65 80.80 81.25 -2.40 633375 517.30 2225 -9.05 123.75 71.50
532659 IDFC A1 10.00 52.20 51.20 52.70 51.10 51.70 -0.96 356097 185.62 842 11.41 68.00 49.50
539437 IDFC Bank A1 10.00 52.25 52.45 52.45 51.25 51.45 -1.53 346351 178.80 1461 17.62 70.35 49.35
540154 IDFC Sensex B 10.00 336.80 362.00 362.00 350.00 350.00 3.92 9 0.03 3 -- 395.00 265.00
507438 IFB Agro B 10.00 647.80 645.15 656.00 638.80 638.80 -1.39 244 1.57 17 20.63 938.90 366.00
505726 IFB Inds. B 10.00 1363.40 1370.10 1375.00 1330.60 1372.25 0.65 5000 67.65 376 85.18 1542.90 585.10
500106 IFCI A1 10.00 22.60 22.65 23.00 22.40 22.70 0.44 591253 133.91 1139 -4.97 34.54 20.60
540774 IFGL Refrac. B 10.00 275.10 279.50 279.50 269.00 270.45 -1.69 9486 25.90 48 -- 374.00 265.00
540377 IFL Enterp. M 10.00 9.01 10.70 10.75 10.70 10.75 19.31 12000 1.29 2 25.00 20.05 9.01
500199 IG Petro B 10.00 691.65 691.00 697.00 675.00 687.65 -0.58 9440 65.24 428 14.99 840.00 316.00
517380 Igarashi Mot B 10.00 823.65 827.00 828.95 813.00 815.80 -0.95 150 1.23 29 36.93 1125.00 736.60
532636 IIFL Holding A1 2.00 773.20 763.15 780.65 760.00 769.45 -0.48 2719 21.01 193 28.85 864.95 355.00
531968 IITL Project XT 10.00 19.00 18.05 18.05 18.05 18.05 -5.00 1378 0.25 2 -1.47 34.75 18.05
532414 IKF Technolo XT 1.00 0.72 0.69 0.72 0.69 0.69 -4.17 163170 1.14 100 -7.67 1.24 0.53
532907 IL&FS Engg. B 10.00 43.45 41.90 43.70 41.90 43.55 0.23 6488 2.80 65 3.75 65.00 31.00
511208 IL&FS Invt.M B 2.00 19.95 19.65 20.90 19.65 20.90 4.76 189829 39.37 377 53.59 35.15 13.20
533177 IL&FS Transp A1 10.00 71.40 71.55 71.90 70.35 70.70 -0.98 47011 33.46 337 7.47 124.20 70.00
511628 IM+ Capitals X 10.00 58.65 56.65 61.85 55.30 55.95 -4.60 26540 15.37 72 12.32 82.90 39.65
532614 Impex Ferro B 10.00 1.14 1.12 1.16 1.12 1.16 1.75 30882 0.35 22 -0.09 2.21 1.12
531129 Inani Marble X 2.00 21.00 21.00 21.00 19.95 19.95 -5.00 150 0.03 3 53.92 43.00 18.10
517370 Incap XT 10.00 92.00 90.00 93.50 87.40 88.05 -4.29 1582 1.39 26 13.28 132.00 28.30
523465 Ind.Bank Hsg XT 10.00 42.65 42.00 44.75 42.00 44.70 4.81 4381 1.92 25 -29.60 55.40 17.85
511473 Ind.Bank Mer T 10.00 24.10 22.90 24.10 22.90 23.35 -3.11 5178 1.21 36 17.96 38.50 12.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524652 Ind.Swift B 2.00 9.29 9.48 9.48 8.91 9.00 -3.12 1836 0.17 13 -0.38 11.97 5.01
532305 Ind.Swift La B 10.00 69.15 68.00 69.10 66.35 67.50 -2.39 7578 5.12 101 -10.24 83.50 31.00
509162 Indag Rubber X 2.00 170.05 175.85 175.85 169.10 171.90 1.09 5767 9.84 56 28.94 235.00 165.00
511355 India Cem.Ca X 10.00 4.80 4.42 5.21 4.32 4.88 1.67 14065 0.64 27 16.83 7.45 2.74
530005 India Cement A1 10.00 157.90 158.00 158.00 152.00 154.90 -1.90 437477 680.38 2394 47.96 226.00 141.90
531253 India Gelat. X 10.00 113.05 115.95 115.95 110.00 114.15 0.97 1985 2.25 13 28.54 157.75 69.05
500201 India Glycol B 10.00 510.65 508.85 510.50 493.05 495.40 -2.99 50606 253.65 1190 20.98 589.00 146.00
540152 India GreenR M 10.00 21.90 22.90 22.90 22.90 22.90 4.57 4000 0.92 1 12.79 44.70 15.30
540565 India Grid T IF 100.00 93.00 93.00 93.60 93.00 93.60 0.65 45927 42.94 9 -8.40 100.00 90.51
530979 India Home L X 10.00 115.90 115.50 122.70 112.60 116.40 0.43 6320 7.42 56 68.47 161.00 93.00
590065 India MotorP B 10.00 1091.90 1065.00 1100.00 1065.00 1090.00 -0.17 172 1.88 11 31.43 1443.00 759.00
532240 India Nippon B 10.00 1009.90 999.40 1004.95 992.00 998.10 -1.17 601 5.99 91 26.72 1424.80 505.00
513361 India Steel X 1.00 3.02 3.15 3.15 2.95 2.98 -1.32 390622 11.79 241 17.53 5.40 2.20
535789 Indiabulls H A1 2.00 1244.80 1221.00 1271.95 1221.00 1265.70 1.68 55573 701.75 5814 14.76 1439.40 834.20
532832 Indiabulls R A1 2.00 216.20 214.00 225.90 210.95 220.80 2.13 18969563 40259.25 17006 26.73 269.50 76.70
532960 Indiabulls V A1 2.00 261.15 263.00 265.20 258.00 264.30 1.21 221417 581.56 2771 60.48 305.80 35.01
514165 Indian Acryl X 10.00 16.15 16.25 16.45 15.60 16.15 0.00 54228 8.78 144 17.75 24.60 13.25
532814 Indian Bank A1 10.00 326.35 322.00 329.30 317.50 320.45 -1.81 79149 255.30 1265 10.64 428.00 252.00
509692 Indian Card B 10.00 170.00 176.00 176.00 163.45 169.15 -0.50 2241 3.75 46 -12.46 223.20 163.45
540750 Indian Ene.E B 10.00 1494.35 1494.40 1506.00 1490.00 1495.45 0.07 686 10.26 134 39.94 1674.40 1488.05
500850 Indian Hotel A1 1.00 132.40 132.95 136.00 132.00 132.50 0.08 80860 108.06 948 232.46 160.60 101.40
504741 Indian Hume B 2.00 382.30 384.20 384.20 375.50 380.25 -0.54 556 2.11 61 24.20 591.00 357.00
509051 Indian Infot SS 1.00 0.19 0.19 0.19 0.19 0.19 0.00 76482 0.15 13 -6.33 0.35 0.19
533047 Indian Metal B 10.00 580.50 575.25 578.15 570.60 574.80 -0.98 3260 18.70 237 4.36 823.00 385.00
530965 Indian Oil C A1 10.00 367.60 368.00 368.00 361.85 363.90 -1.01 276219 1007.41 5629 8.90 462.60 361.85
532388 Indian Ov.Bk A1 10.00 19.70 19.90 19.90 19.55 19.65 -0.25 42654 8.39 143 -1.68 32.25 18.80
500319 Indian Sucro XT 10.00 33.70 32.05 34.90 32.05 34.00 0.89 8177 2.66 45 5.47 62.45 31.85
533329 Indian Terrn B 2.00 196.30 197.70 201.40 186.40 200.00 1.88 1938 3.84 35 26.88 252.55 157.80
523586 Indian Toner X 10.00 251.05 240.00 248.70 235.00 246.20 -1.93 13707 33.23 388 29.00 344.70 143.00
540954 Indian Wood XT 10.00 366.85 385.15 385.15 385.15 385.15 4.99 100 0.39 1 22.16 385.15 349.40
501700 IndiaNivesh X 1.00 35.25 35.35 35.35 35.20 35.20 -0.14 5985 2.11 46 3520.00 53.60 34.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532745 Inditrade Ca XT 10.00 68.65 69.90 71.90 67.00 70.00 1.97 5349 3.69 55 26.02 99.50 32.00
524648 Indo Amines X 10.00 97.70 100.50 100.80 96.90 97.75 0.05 4175 4.11 55 34.30 144.90 65.40
524342 Indo Borax X 10.00 560.20 543.00 553.95 514.00 538.70 -3.84 1368 7.39 75 15.34 610.00 249.10
521016 Indo Count I A1 2.00 99.35 99.55 103.00 99.20 100.95 1.61 86056 87.40 760 13.03 209.90 91.55
504058 Indo Natl. B 10.00 861.25 886.00 886.00 853.50 861.45 0.02 377 3.27 29 19.14 1148.00 800.05
500207 Indo Rama Sy B 10.00 34.60 34.60 35.40 34.45 34.65 0.14 6656 2.32 75 -7.82 57.50 26.20
533676 Indo Thai Sc B 10.00 83.10 81.35 81.60 80.00 80.75 -2.83 4139 3.35 89 5.86 128.50 19.05
532612 Indoco Remed B 2.00 260.30 257.85 263.50 256.70 260.00 -0.12 5573 14.47 142 62.05 317.00 179.00
504092 Indokem X 10.00 26.30 26.30 27.00 26.25 26.75 1.71 2585 0.68 13 -33.44 43.90 16.75
533257 Indosolar T 10.00 8.21 8.22 8.22 7.95 7.99 -2.68 45758 3.68 138 5.22 14.72 5.80
532717 IndoTech Tra B 10.00 195.80 196.00 196.95 195.05 196.30 0.26 793 1.55 14 -35.89 258.05 177.05
521005 Indovation T XT 10.00 11.95 12.54 12.54 12.54 12.54 4.94 100 0.01 2 -- 17.60 5.98
532894 Indowind Enr T 10.00 9.03 8.94 8.95 8.70 8.79 -2.66 28634 2.53 66 43.95 16.45 4.01
539175 Indra Inds. X 10.00 36.10 34.30 36.00 34.30 34.35 -4.85 2795 0.96 16 17.26 40.95 8.48
532514 Indrapr.Gas A1 2.00 294.10 292.70 294.10 290.60 291.70 -0.82 62505 182.77 1522 32.41 344.20 193.75
532150 Indraprast.M B 10.00 53.80 53.75 54.50 53.50 53.80 0.00 11086 5.98 132 24.45 68.35 45.35
526445 Indrayani Bi XT 10.00 5.78 6.06 6.06 6.06 6.06 4.84 1576 0.10 10 -22.44 9.11 3.17
522165 Indsil Hydro X 10.00 186.05 186.05 189.00 184.60 187.85 0.97 8354 15.67 96 26.95 226.85 57.40
532001 Inducto Stl. XT 10.00 25.95 24.70 24.70 24.70 24.70 -4.82 100 0.02 2 352.86 37.15 21.25
501298 Indus.&Prud. X 10.00 1241.00 1211.00 1241.00 1211.00 1240.00 -0.08 680 8.39 22 36.29 1499.00 1120.00
501295 Indus.Inv.Tr B 10.00 104.60 109.00 109.80 108.05 108.05 3.30 562 0.61 20 -13.82 159.00 66.50
532187 IndusInd Bnk A1 10.00 1595.30 1590.00 1629.90 1586.05 1624.45 1.83 23797 383.81 1195 28.63 1818.00 1288.05
506222 INEOS Styrol B 10.00 927.15 917.40 947.00 906.25 910.55 -1.79 2026 18.71 152 25.14 1168.80 598.00
539807 Infibeam Inc A1 1.00 159.70 159.60 160.50 156.30 157.60 -1.31 802697 1279.11 1749 99.75 195.75 87.00
533154 Infinite Com B 10.00 475.40 475.55 485.00 469.75 475.25 -0.03 5916 28.18 530 15.25 498.00 193.60
532777 Info Edge A1 10.00 1179.30 1174.00 1174.00 1144.95 1145.10 -2.90 165143 1890.97 133 60.78 1457.50 796.35
530703 Info-Drive S X 1.00 0.15 0.15 0.15 0.15 0.15 0.00 8736 0.01 8 -- 0.22 0.11
504810 Informed Tec X 10.00 47.55 49.90 49.90 49.90 49.90 4.94 8 0.00 1 7.97 51.00 23.10
500209 Infosys A1 5.00 1148.70 1148.90 1164.00 1140.10 1160.50 1.03 143323 1657.28 6091 15.90 1220.00 861.50
537985 Infronics Sy XT 10.00 7.38 7.02 7.74 7.02 7.74 4.88 198 0.01 9 -5.57 7.77 6.95
500210 Ingersoll R B 10.00 728.25 740.50 740.50 710.00 712.70 -2.14 2883 20.62 164 27.19 940.00 646.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523840 Inn.Tech.Pac X 1.00 75.00 75.00 76.50 73.50 75.45 0.60 30743 23.18 87 15.75 116.40 57.05
533315 Innovassynth X 10.00 9.61 9.60 9.60 9.10 9.45 -1.66 3586 0.34 16 -59.06 17.20 7.45
532706 INOX Leisure A1 10.00 279.45 287.00 287.00 272.75 279.10 -0.13 5029 13.94 186 46.99 326.00 213.30
539083 Inox Wind A1 10.00 130.20 129.05 132.70 129.00 130.80 0.46 9102 11.82 225 -654.00 208.70 104.90
532851 Insecticides B 10.00 770.50 775.00 775.00 760.35 763.00 -0.97 1353 10.36 155 19.18 965.60 516.00
500211 Insilco X 10.00 24.90 25.00 25.55 24.55 24.70 -0.80 7422 1.87 19 -- 36.65 22.35
509709 Int.Conveyor X 1.00 23.55 24.50 24.50 24.50 24.50 4.03 200 0.05 1 -79.03 40.00 16.70
531889 Integ.Tech. X 10.00 1.57 1.64 1.64 1.64 1.64 4.46 110 0.00 1 -2.19 1.65 1.50
505358 Integra Engg X 1.00 57.85 55.85 57.80 55.85 56.10 -3.03 3591 2.04 24 64.48 76.60 29.05
538835 Intellect Ds A1 5.00 182.60 180.60 187.00 180.60 183.40 0.44 57771 106.60 703 52.10 204.65 96.50
532326 Intense Tech B 2.00 77.35 77.95 79.70 76.50 79.20 2.39 675 0.53 27 -495.00 194.00 75.15
530259 Inter St.Oil X 10.00 26.10 25.95 26.10 24.80 24.80 -4.98 438 0.11 12 11.17 29.95 8.00
505737 Inter.Combus X 10.00 503.95 495.00 500.00 482.50 497.25 -1.33 770 3.83 28 -29.79 1139.80 431.20
500213 Inter.Travel X 10.00 189.10 187.05 192.00 187.05 188.15 -0.50 1327 2.51 33 17.45 264.20 185.25
539938 Intercon.Lea X 10.00 15.37 15.37 15.37 15.37 15.37 0.00 26414 4.06 4 85.39 15.37 8.00
539448 InterGlobe A A1 10.00 1272.00 1267.05 1283.70 1257.35 1275.75 0.29 10651 135.58 919 19.12 1346.35 835.00
526512 Interlink Pe XT 10.00 6.63 6.30 6.30 6.30 6.30 -4.98 100 0.01 1 -105.00 11.00 4.54
532072 Interworld D X 1.00 0.15 0.15 0.15 0.15 0.15 0.00 3066 0.00 7 -7.50 0.16 0.15
539149 Intg.Capitil XT 1.00 4.05 4.05 4.25 3.86 3.91 -3.46 2658 0.11 11 6.02 6.63 1.55
502330 Intl Paper B 10.00 312.25 311.70 312.25 306.40 311.05 -0.38 4773 14.83 134 18.84 418.00 272.00
533181 Intrasoft Tc B 10.00 578.60 576.80 614.00 576.80 605.95 4.73 8020 48.11 233 75.37 855.00 306.00
533506 Inventure Gr B 10.00 17.34 16.60 17.35 16.60 17.09 -1.44 521918 90.00 166 284.83 20.95 10.50
504786 Invest&Precs X 10.00 435.15 435.00 445.00 433.00 442.00 1.57 221 0.98 26 29.12 525.00 185.10
523844 Invicta Medi XT 10.00 4.14 4.34 4.34 4.34 4.34 4.83 1550 0.07 1 -28.93 4.34 2.93
524164 IOL Chem. B 10.00 78.70 77.50 81.00 77.25 80.10 1.78 54788 43.51 467 25.43 94.20 42.00
500214 Ion Exchange XT 10.00 495.00 500.00 505.00 485.00 491.70 -0.67 2712 13.47 69 14.34 638.00 330.10
523638 IP Rings X 10.00 172.60 175.00 179.20 171.00 173.50 0.52 1653 2.89 56 29.01 278.80 120.50
524494 IPCA Lab. A1 2.00 639.20 636.10 676.00 635.00 662.75 3.68 89664 596.21 3640 36.98 676.00 400.00
540787 IpruBharat22 B 10.00 36.03 36.15 36.15 35.80 36.00 -0.08 81765 29.39 268 -- 39.05 30.44
532947 IRB Infrast. A1 10.00 221.95 222.00 222.80 216.30 218.30 -1.64 36819 80.90 425 8.65 272.39 193.80
540526 IRB InvIT Fn IF 1.00 83.90 83.90 83.90 83.75 83.75 -0.18 45000 37.73 6 761.36 105.00 83.42
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540735 IRIS Busines M 10.00 54.15 52.55 52.55 52.55 52.55 -2.95 4000 2.10 1 -10.28 79.25 33.00
531337 Iris Mediawo ST 5.00 24.25 24.65 24.65 24.00 24.00 -1.03 110430 26.54 32 -- 24.65 16.55
533033 ISGEC H.Engg B 10.00 7013.50 6900.20 7093.90 6800.00 6866.85 -2.09 1117 76.72 266 33.51 8400.00 5481.60
540134 Ishaan Infra X 10.00 16.85 16.90 17.00 16.20 16.45 -2.37 23172 3.80 161 24.92 28.30 7.70
531109 Ishan Dyes X 10.00 47.85 47.90 48.85 46.15 47.35 -1.04 1706 0.81 32 24.41 79.90 40.00
524400 Ishita Drugs XT 10.00 22.00 22.00 22.75 22.00 22.75 3.41 11 0.00 2 30.74 27.00 14.90
511609 ISL Consult. X 10.00 19.55 20.40 20.40 18.65 18.75 -4.09 2100 0.39 4 14.65 35.30 17.55
532479 ISMT B 5.00 14.15 14.00 14.10 13.95 13.95 -1.41 7792 1.10 10 -0.77 19.65 9.05
508807 IST X 10.00 1036.20 1030.00 1050.00 1010.00 1046.45 0.99 2625 26.66 21 59.69 1588.00 722.10
524622 iStreet Net. XT 4.00 4.55 4.77 4.77 4.77 4.77 4.84 42 0.00 2 -3.10 19.70 2.93
500875 ITC A1 1.00 268.05 268.85 268.95 265.40 267.15 -0.34 498452 1331.21 2921 29.72 353.20 250.35
509496 ITD Cementat B 1.00 185.85 185.00 189.00 180.90 183.65 -1.18 9681 18.03 305 46.26 234.90 146.55
532189 ITDC B 10.00 416.60 415.60 416.85 408.00 409.70 -1.66 1357 5.61 56 160.04 745.80 376.70
523610 ITI B 10.00 124.25 125.30 132.40 124.95 126.90 2.13 530795 684.60 5210 28.71 164.90 40.45
522183 ITL Inds. X 10.00 297.95 297.00 309.00 282.60 297.70 -0.08 4515 13.45 133 19.57 352.15 58.00
507580 IVP B 10.00 209.95 204.00 208.00 204.00 205.15 -2.29 189 0.39 12 20.21 234.00 122.00
530773 IVRCL B 2.00 4.59 4.43 4.60 4.43 4.51 -1.74 80306 3.63 86 -1.66 7.91 4.00
532341 IZMO B 10.00 103.95 102.75 104.55 101.65 102.70 -1.20 22762 23.47 344 15.17 118.50 44.90