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 25/05/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech XT 10.00 13.00 13.20 13.20 13.20 13.20 1.54 50 0.01 1 -28.09 18.50 12.65
532174 ICICI Bank A1 2.00 297.25 297.50 300.90 295.00 296.50 -0.25 557011 1658.47 3812 18.73 365.65 256.00
540716 ICICI Lom.GI B 10.00 745.95 740.20 750.80 735.00 745.50 -0.06 3229 24.08 246 39.28 872.00 619.00
540133 ICICI Prud.L B 10.00 402.60 405.20 422.00 404.95 419.75 4.26 63612 264.10 1882 36.47 507.90 363.00
541179 ICICI Sec B 5.00 374.25 377.45 384.50 374.50 380.15 1.58 4750 18.00 213 36.17 462.70 352.00
537007 ICICINiftETF B 10.00 108.17 106.00 109.24 106.00 109.03 0.80 630 0.68 30 -- 114.80 96.00
532835 ICRA A1 10.00 3383.10 3486.95 3486.95 3374.00 3374.35 -0.26 51 1.73 28 33.35 4180.00 3325.00
531524 ICSA (I) T 2.00 2.00 2.10 2.10 2.01 2.10 5.00 4820 0.10 10 -1.74 6.87 1.99
500116 IDBI Bank A1 10.00 67.20 67.90 68.10 63.85 65.10 -3.13 5192006 3443.35 8214 -3.48 89.80 50.25
533719 IDBI GoldETF E 100.00 2925.00 2910.00 2930.00 2907.00 2915.00 -0.34 88 2.57 5 -- 3018.99 2510.01
532822 Idea Cellulr A1 10.00 56.85 58.15 61.20 57.00 59.70 5.01 1980188 1181.77 4752 -6.24 118.00 50.05
532659 IDFC A1 10.00 49.60 49.50 51.20 49.50 51.10 3.02 199943 101.20 866 13.85 68.00 48.25
539437 IDFC Bank A1 10.00 40.05 40.10 41.15 39.80 40.90 2.12 399829 161.69 1092 16.23 70.35 39.40
540154 IDFC Sensex B 10.00 349.00 349.50 349.50 349.50 349.50 0.14 14 0.05 1 -- 401.00 291.00
531840 IEC Educat. X 10.00 2.62 2.50 2.50 2.50 2.50 -4.58 600 0.02 3 -12.50 5.27 2.50
507438 IFB Agro T 10.00 618.80 611.15 647.30 611.15 630.05 1.82 414 2.60 37 20.35 938.90 373.10
505726 IFB Inds. B 10.00 1268.25 1295.35 1334.85 1295.35 1312.55 3.49 772 10.11 79 90.15 1542.90 615.00
500106 IFCI A1 10.00 16.85 17.00 19.75 16.70 18.85 11.87 4540662 842.11 5925 -3.17 34.54 16.39
540774 IFGL Refrac. B 10.00 215.20 224.00 226.15 215.05 218.35 1.46 296 0.64 24 16.69 374.00 214.05
540377 IFL Enterp. M 10.00 14.76 13.30 14.95 13.30 13.30 -9.89 24000 3.29 3 30.93 14.95 9.01
500199 IG Petro B 10.00 598.85 595.05 615.55 595.00 610.85 2.00 2426 14.74 162 13.32 840.00 380.00
517380 Igarashi Mot B 10.00 804.90 785.65 787.95 772.05 776.80 -3.49 61505 483.92 379 35.88 1125.00 730.50
532636 IIFL Holding A1 2.00 682.85 678.95 683.85 676.00 677.65 -0.76 3345 22.74 150 23.72 872.70 476.95
532414 IKF Technolo X 1.00 0.56 0.58 0.58 0.54 0.55 -1.79 233201 1.33 71 55.00 1.24 0.50
532907 IL&FS Engg. B 10.00 29.95 30.20 32.70 29.00 31.10 3.84 42130 12.93 241 2.68 59.25 27.80
511208 IL&FS Invt.M B 2.00 14.60 14.70 14.95 14.45 14.70 0.68 152127 22.29 290 70.00 35.15 13.65
533177 IL&FS Transp A1 10.00 51.85 52.50 54.50 51.25 53.10 2.41 41815 21.96 546 5.61 107.50 51.00
511628 IM+ Capitals X 10.00 46.00 43.35 43.35 43.35 43.35 -5.76 150 0.07 3 9.55 82.90 40.15
517571 IMP Powers B 10.00 93.00 93.00 94.80 91.00 93.15 0.16 1317 1.22 12 14.26 131.40 71.80
531129 Inani Marble X 2.00 17.30 17.30 17.30 16.00 17.25 -0.29 6010 1.03 15 46.62 40.80 15.00
517370 Incap XT 10.00 85.95 82.00 84.00 81.70 81.70 -4.94 827 0.68 14 12.32 132.00 32.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
536709 IND Renewabl XT 10.00 20.95 21.75 21.75 20.60 21.75 3.82 27510 5.98 13 94.57 24.00 11.70
523465 Ind.Bank Hsg X 10.00 39.10 39.95 39.95 39.95 39.95 2.17 23 0.01 1 22.44 55.40 17.85
511473 Ind.Bank Mer B 10.00 14.60 14.70 14.70 13.90 14.25 -2.40 6549 0.92 46 28.50 38.50 13.90
524652 Ind.Swift T 2.00 8.12 8.47 8.52 8.30 8.51 4.80 8259 0.70 23 -0.36 11.97 6.40
532305 Ind.Swift La B 10.00 76.60 78.00 78.50 76.60 77.90 1.70 6080 4.73 64 -11.82 83.50 31.00
509162 Indag Rubber X 2.00 159.65 157.00 161.95 152.00 152.40 -4.54 37024 56.80 128 25.40 229.00 152.00
511355 India Cem.Ca X 10.00 4.76 5.35 5.50 5.00 5.10 7.14 1448 0.08 14 17.59 7.45 3.50
530005 India Cement A1 10.00 124.80 124.10 133.90 122.95 130.15 4.29 873696 1136.70 6631 40.29 224.70 122.05
535667 India Finsec XT 10.00 30.00 31.50 31.50 31.50 31.50 5.00 11 0.00 6 112.50 39.80 9.32
531253 India Gelat. X 10.00 96.00 96.00 96.00 92.00 93.15 -2.97 150 0.14 3 23.29 157.75 91.60
500201 India Glycol B 10.00 509.65 514.45 522.45 505.00 509.20 -0.09 29906 153.54 728 16.07 619.90 153.00
540152 India GreenR M 10.00 10.01 9.81 9.81 9.81 9.81 -2.00 200000 19.62 2 5.48 41.35 9.81
540565 India Grid T IF 100.00 95.68 96.26 96.26 95.80 96.24 0.59 40824 39.21 8 9.91 100.00 90.51
530979 India Home L X 10.00 80.60 80.90 81.00 79.00 80.65 0.06 2588 2.09 20 38.96 161.00 76.00
590065 India MotorP B 10.00 998.80 980.00 995.00 975.00 976.85 -2.20 218 2.13 12 28.17 1443.00 772.00
532240 India Nippon B 5.00 523.20 525.80 532.25 524.30 529.40 1.19 597 3.16 48 23.90 1000.00 299.80
513361 India Steel X 1.00 2.46 2.41 2.58 2.40 2.51 2.03 84814 2.11 116 14.76 4.88 2.20
535789 Indiabulls H A1 2.00 1109.80 1104.10 1177.05 1104.10 1172.05 5.61 77717 889.08 2355 13.00 1439.40 1041.05
532832 Indiabulls R A1 2.00 185.75 186.40 190.90 186.20 189.30 1.91 534783 1007.48 3403 4.56 269.50 154.75
532960 Indiabulls V A1 2.00 400.95 398.90 414.70 396.00 409.35 2.10 125666 512.89 2430 90.76 544.60 133.85
514165 Indian Acryl X 10.00 15.67 15.92 16.05 15.35 16.00 2.11 115540 18.36 185 17.58 23.50 12.25
532814 Indian Bank A1 10.00 307.60 307.70 319.00 307.60 315.95 2.71 79190 248.99 973 12.05 428.00 254.00
509692 Indian Card B 10.00 151.85 150.65 158.80 150.50 154.00 1.42 519 0.79 8 -11.34 223.20 140.20
540750 Indian Ene.E B 10.00 1588.55 1610.20 1623.00 1610.20 1615.65 1.71 576 9.31 103 37.21 1678.00 1405.00
524614 Indian Extra XT 10.00 18.40 17.60 17.60 17.60 17.60 -4.35 201 0.04 1 -83.81 20.30 17.50
500850 Indian Hotel A1 1.00 137.10 137.05 139.40 136.25 137.10 0.00 39763 54.76 408 240.53 160.60 101.40
504741 Indian Hume B 2.00 281.75 287.20 290.50 283.00 288.80 2.50 1275 3.64 82 21.19 591.00 278.25
533047 Indian Metal B 10.00 351.75 348.00 351.25 343.50 348.75 -0.85 10299 35.87 362 5.03 794.80 343.50
530965 Indian Oil C A1 10.00 156.10 157.00 164.35 156.50 163.60 4.80 1039946 1672.22 7004 7.44 231.30 151.10
532388 Indian Ov.Bk A1 10.00 15.80 16.25 16.25 15.75 16.05 1.58 14816 2.37 91 -2.35 28.70 15.50
500319 Indian Sucro XT 10.00 18.40 19.05 19.10 17.50 18.95 2.99 12018 2.28 8 3.05 62.45 16.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533329 Indian Terrn B 2.00 174.30 177.00 186.40 175.50 182.20 4.53 10962 19.95 338 24.49 252.55 169.30
523586 Indian Toner X 10.00 202.75 208.50 212.00 199.80 203.15 0.20 7941 16.13 162 23.93 344.70 169.20
540954 Indian Wood X 10.00 825.00 825.00 866.25 825.00 866.25 5.00 3054 25.92 53 49.84 1000.00 349.40
501700 IndiaNivesh X 1.00 45.65 45.70 45.85 45.70 45.85 0.44 5885 2.69 32 4585.00 53.60 33.95
532745 Inditrade Ca XT 10.00 76.50 73.15 74.90 72.70 73.35 -4.12 39097 28.64 161 27.27 99.50 36.00
524648 Indo Amines X 10.00 82.95 81.90 81.90 74.55 77.95 -6.03 18875 14.71 162 28.45 144.90 68.50
524342 Indo Borax X 10.00 507.05 510.00 516.95 498.10 504.75 -0.45 574 2.92 18 14.38 610.00 265.00
532100 Indo City In X 10.00 3.54 3.37 3.37 3.37 3.37 -4.80 10 0.00 1 30.64 5.65 2.05
521016 Indo Count I A1 2.00 75.40 76.70 77.15 74.10 74.90 -0.66 23958 18.08 296 11.28 187.45 74.10
504058 Indo Natl. B 10.00 789.30 800.40 803.85 786.30 790.05 0.10 115 0.92 11 14.09 1148.00 765.00
500207 Indo Rama Sy B 10.00 26.85 26.25 27.50 26.25 27.45 2.23 3283 0.88 29 -6.20 57.50 25.00
533676 Indo Thai Sc B 10.00 59.10 59.00 68.15 59.00 62.40 5.58 6419 3.96 81 4.53 128.50 28.10
541304 Indo Us Bio M 10.00 55.75 55.00 56.00 54.25 55.80 0.09 62000 34.24 20 41.64 63.00 53.00
532612 Indoco Remed B 2.00 181.00 180.20 181.75 179.55 180.80 -0.11 3750 6.75 84 43.15 317.00 175.20
504092 Indokem X 10.00 17.45 17.50 17.50 16.70 16.85 -3.44 430 0.07 14 -23.73 43.90 16.14
533257 Indosolar B 10.00 6.16 6.10 6.24 5.86 5.86 -4.87 134215 7.94 156 3.83 14.72 5.80
541336 Indostar Cap B 10.00 586.65 587.00 591.75 583.10 586.40 -0.04 27318 160.23 1546 25.35 606.60 578.50
532894 Indowind Enr B 10.00 6.01 5.95 5.95 5.85 5.92 -1.50 9912 0.58 25 34.82 16.45 4.28
539175 Indra Inds. X 10.00 30.75 33.80 33.80 33.80 33.80 9.92 500 0.17 2 16.98 47.95 20.90
532514 Indrapr.Gas A1 2.00 252.95 257.50 258.80 251.35 257.50 1.80 74753 191.84 1455 26.88 344.20 197.48
532150 Indraprast.M B 10.00 45.60 45.30 46.10 45.30 46.00 0.88 4569 2.09 48 20.00 68.35 43.55
522165 Indsil Hydro X 10.00 154.30 153.90 163.80 151.00 152.00 -1.49 6237 9.52 84 21.81 226.85 65.55
501298 Indus.&Prud. X 10.00 1200.00 1210.00 1210.00 1181.10 1190.05 -0.83 43 0.51 8 25.27 1499.00 1165.00
532187 IndusInd Bnk A1 10.00 1871.20 1885.00 1919.90 1860.35 1914.75 2.33 20067 381.88 1198 31.88 1950.00 1452.15
506222 INEOS Styrol B 10.00 825.10 832.55 836.95 810.00 816.60 -1.03 349 2.88 64 21.69 1168.80 729.65
539807 Infibeam Inc A1 1.00 163.55 165.80 165.80 163.45 164.05 0.31 866410 1422.93 1866 103.83 195.75 87.00
533154 Infinite Com B 10.00 460.25 460.00 460.00 438.65 446.35 -3.02 1689 7.60 64 14.32 519.54 193.60
532777 Info Edge A1 10.00 1171.45 1175.50 1186.00 1146.60 1175.85 0.38 2283 26.68 294 62.51 1457.50 853.00
530703 Info-Drive S XT 1.00 0.10 0.10 0.10 0.10 0.10 0.00 87260 0.09 13 -- 0.21 0.10
500209 Infosys A1 5.00 1221.85 1223.00 1248.00 1221.35 1228.80 0.57 205711 2548.65 7153 16.74 1248.00 861.50
500210 Ingersoll R B 10.00 628.60 630.00 630.00 607.00 608.85 -3.14 15428 94.49 879 21.63 927.50 607.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523840 Inn.Tech.Pac X 1.00 64.10 63.35 66.90 62.50 62.55 -2.42 17364 11.00 93 13.06 116.40 62.10
533315 Innovassynth X 10.00 7.77 7.50 8.20 7.50 7.90 1.67 695 0.05 19 -49.38 16.39 7.00
541353 Innovators F MT 10.00 75.60 76.20 76.40 71.85 71.85 -4.96 441600 319.68 204 74.84 76.40 69.00
532706 INOX Leisure A1 10.00 257.85 254.00 258.00 254.00 254.80 -1.18 122742 314.73 226 21.45 326.00 213.30
539083 Inox Wind A1 10.00 96.00 96.60 97.00 94.30 96.10 0.10 20398 19.62 235 -11.37 167.50 94.30
532851 Insecticides B 10.00 763.85 760.00 772.20 759.00 766.65 0.37 903 6.93 135 19.27 965.60 591.00
500211 Insilco X 10.00 25.85 24.85 25.50 24.75 24.90 -3.68 26980 6.75 43 -- 36.65 21.00
509709 Int.Conveyor T 1.00 31.65 30.10 30.10 30.10 30.10 -4.90 2120 0.64 7 -97.10 40.65 19.10
526871 Intec Cap. X 10.00 38.70 38.70 38.70 38.70 38.70 0.00 2 0.00 2 -2.35 48.20 34.30
500212 Integ.Fin.Se XT 10.00 31.65 31.50 31.50 30.10 30.10 -4.90 300 0.09 2 4.02 49.25 21.45
505358 Integra Engg X 1.00 49.20 50.00 50.00 47.70 48.25 -1.93 7229 3.54 22 48.25 76.60 37.54
538835 Intellect Ds A1 5.00 212.50 213.00 218.70 211.40 212.90 0.19 73784 159.50 929 47.21 225.00 96.50
532326 Intense Tech B 2.00 64.90 64.90 64.90 63.00 63.50 -2.16 1633 1.04 22 -396.88 143.00 63.00
530259 Inter St.Oil X 10.00 18.20 18.60 18.60 18.60 18.60 2.20 61 0.01 1 8.38 29.95 11.07
505737 Inter.Combus X 10.00 422.60 430.00 430.00 401.65 409.90 -3.01 421 1.75 22 -41.70 1139.80 370.00
500213 Inter.Travel X 10.00 187.60 188.00 191.00 185.75 186.25 -0.72 2329 4.34 38 21.41 264.20 171.05
539448 InterGlobe A A1 10.00 1165.75 1165.50 1225.75 1165.50 1213.10 4.06 46026 554.83 1745 20.80 1520.00 1022.95
502330 Intl Paper B 10.00 334.05 337.50 337.50 327.50 327.95 -1.83 2856 9.47 81 15.70 418.00 272.00
533181 Intrasoft Tc B 10.00 540.55 545.35 572.85 535.05 541.20 0.12 913 4.97 150 67.31 855.00 319.35
533506 Inventure Gr B 10.00 17.40 17.50 17.70 17.40 17.50 0.57 60045 10.59 24 291.67 24.00 10.50
504786 Invest&Precs X 10.00 384.55 391.00 392.00 378.10 382.20 -0.61 913 3.47 31 23.95 525.00 234.90
523844 Invicta Medi XT 10.00 5.00 5.00 5.00 5.00 5.00 0.00 2880 0.14 4 -33.33 5.00 3.26
524164 IOL Chem. T 10.00 92.85 94.00 94.70 92.00 92.90 0.05 30182 28.08 169 18.84 116.60 42.00
500214 Ion Exchange XT 10.00 451.05 450.00 457.90 435.00 441.35 -2.15 5234 23.25 175 13.56 638.00 417.10
523638 IP Rings X 10.00 143.00 142.30 143.00 136.00 137.75 -3.67 4861 6.81 54 23.83 278.80 125.00
524494 IPCA Lab. A1 2.00 661.25 664.80 671.15 664.00 668.95 1.16 3798 25.32 130 37.33 757.00 400.00
533244 IPru Gold E 10.00 284.00 285.00 285.00 285.00 285.00 0.35 124 0.35 7 -- 289.99 251.00
539980 IPru MidSel B 10.00 66.71 67.20 67.20 67.20 67.20 0.73 6 0.00 1 -- 81.00 60.35
537008 IPru Nifty10 B 10.00 113.37 114.55 114.55 114.55 114.55 1.04 5 0.01 2 -- 126.00 102.00
555555 IPru Sensex B 10.00 360.25 364.56 364.56 364.56 364.56 1.20 475 1.73 1 -- 390.00 310.50
541309 IPruBCSr2Cum B 10.00 10.00 11.00 11.00 11.00 11.00 10.00 5 0.00 1 -- 11.00 11.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540787 IpruBharat22 B 10.00 35.34 35.12 35.69 35.12 35.58 0.68 45480 16.11 114 -- 39.05 30.44
532947 IRB Infrast. A1 10.00 230.75 232.00 238.35 231.35 235.65 2.12 109651 258.46 991 9.00 286.00 193.80
540526 IRB InvIT Fn IF 102.00 78.04 78.27 81.30 78.10 80.86 3.61 90000 71.90 17 20.22 101.40 75.25
540735 IRIS Busines M 10.00 55.45 53.45 53.45 53.45 53.45 -3.61 4000 2.14 1 -10.46 79.25 33.00
531337 Iris Mediawo XT 5.00 24.50 24.50 24.50 24.05 24.05 -1.84 20019 4.90 4 -- 24.85 16.65
533033 ISGEC H.Engg B 10.00 5449.05 5414.00 5800.00 5325.40 5753.60 5.59 2620 146.96 810 28.07 8400.00 5325.40
540134 Ishaan Infra X 10.00 25.40 25.50 25.50 24.75 25.15 -0.98 15999 4.03 175 38.11 25.90 7.70
531109 Ishan Dyes X 10.00 46.20 46.20 46.20 44.70 45.45 -1.62 1265 0.57 58 23.43 79.90 41.15
524400 Ishita Drugs XT 10.00 16.75 16.00 16.00 16.00 16.00 -4.48 50 0.01 1 21.62 27.00 14.90
511609 ISL Consult. X 10.00 24.85 22.70 25.00 22.60 24.40 -1.81 39860 9.46 31 19.06 26.65 17.55
532479 ISMT B 5.00 5.85 5.76 6.14 5.76 6.14 4.96 15125 0.91 26 -0.35 19.65 5.76
508807 IST X 10.00 824.00 845.00 906.00 845.00 878.40 6.60 226 1.97 22 50.11 1588.00 795.00
500875 ITC A1 1.00 274.80 273.40 274.25 268.70 271.95 -1.04 718967 1954.13 8090 29.56 353.20 250.35
509496 ITD Cementat B 1.00 156.75 155.15 157.50 153.25 156.70 -0.03 1512 2.36 89 31.28 234.90 146.55
532189 ITDC B 10.00 395.00 392.50 399.95 390.60 390.85 -1.05 1378 5.43 64 152.68 657.90 371.00
523610 ITI B 10.00 93.10 94.05 96.90 93.55 94.40 1.40 98117 93.27 797 21.36 164.90 72.25
522183 ITL Inds. X 10.00 240.75 240.00 245.00 232.50 238.00 -1.14 1416 3.36 29 15.65 352.15 64.55
507580 IVP B 10.00 194.75 189.85 189.85 183.10 188.90 -3.00 83 0.15 10 18.78 234.00 138.00
530773 IVRCL B 2.00 1.95 2.03 2.04 1.90 2.04 4.62 624677 12.46 227 -0.75 7.91 1.90
532341 IZMO B 10.00 107.20 107.00 107.80 104.90 105.90 -1.21 6441 6.84 76 15.64 119.70 46.60