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 18/10/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 440.55 438.40 443.55 435.35 437.75 -0.64 515653 2264.44 6463 41.81 458.45 310.30
540716 ICICI Lom.GI A1 10.00 1244.20 1246.05 1264.85 1231.00 1243.85 -0.03 41742 520.00 2970 52.84 1285.35 759.40
540133 ICICI Prud.L A1 10.00 472.60 472.00 477.90 467.00 476.55 0.84 95014 450.69 2479 41.40 477.90 277.95
541179 ICICI Sec A1 5.00 282.55 286.00 296.80 277.55 286.00 1.22 45682 130.29 3015 19.58 310.00 188.00
537007 ICICINiftETF B 10.00 121.55 119.00 124.50 119.00 122.38 0.68 4686 5.72 158 -- 139.52 104.00
541809 ICICINiftETF B 1.00 27.97 27.96 27.96 27.96 27.96 -0.04 400 0.11 2 -- 31.00 23.25
532835 ICRA B 10.00 2600.20 2575.60 2609.05 2560.00 2575.75 -0.94 156 4.03 63 25.11 3790.00 2560.00
500116 IDBI Bank A1 10.00 29.95 29.80 32.40 29.55 30.70 2.50 304183 94.61 779 -1.44 65.80 23.55
532659 IDFC A1 10.00 32.10 32.00 33.30 31.95 33.05 2.96 80164 26.18 267 8.96 48.05 30.80
539437 IDFC First B A1 10.00 39.95 40.05 40.65 39.50 39.75 -0.50 771884 309.70 1704 -6.93 56.90 33.00
524614 IEL XT 10.00 4.34 4.34 4.34 4.34 4.34 0.00 5 0.00 1 18.08 7.66 4.34
507438 IFB Agro B 10.00 387.25 387.00 409.95 387.00 396.05 2.27 1204 4.83 112 14.98 705.00 241.05
505726 IFB Inds. B 10.00 662.40 664.35 680.85 659.00 675.40 1.96 598 4.03 122 39.78 999.00 559.40
500106 IFCI A1 10.00 6.52 6.64 7.07 6.49 6.62 1.53 264977 18.15 896 -9.88 15.35 6.00
540774 IFGL Refrac. B 10.00 140.45 145.00 147.00 140.35 147.00 4.66 554 0.78 134 10.91 269.90 125.00
500199 IG Petro B 10.00 147.80 148.00 151.00 143.00 147.60 -0.14 2130 3.15 227 5.32 487.00 129.90
517380 Igarashi Mot B 10.00 207.25 209.25 224.50 208.35 217.60 4.99 25887 56.38 1351 17.59 634.00 171.10
532636 IIFL Finance A1 2.00 110.20 112.00 123.30 110.50 116.85 6.03 8905 10.55 785 4.51 242.11 98.85
542773 IIFL Secur. B 2.00 22.65 23.05 24.25 22.20 23.65 4.42 12884 2.97 86 -- 47.70 19.10
542772 IIFL Wealth B 2.00 1186.60 1153.00 1220.00 1153.00 1194.60 0.67 383 4.57 47 69.90 1531.50 1077.00
532907 IL&FS Engg. Z 10.00 3.06 3.19 3.19 2.92 3.00 -1.96 7479 0.23 13 -0.44 19.85 2.92
511208 IL&FS Invt.M B 2.00 3.70 3.50 3.98 3.50 3.93 6.22 32197 1.23 33 -5.87 8.91 2.90
533177 IL&FS Transp Z 10.00 2.89 2.75 2.75 2.75 2.75 -4.84 1412 0.04 7 0.29 20.90 1.48
517571 IMP Powers B 10.00 15.90 15.15 15.15 15.15 15.15 -4.72 560 0.08 5 -2.37 79.85 15.15
531129 Inani Marble X 2.00 16.00 16.65 16.65 16.65 16.65 4.06 100 0.02 1 50.45 26.25 11.25
536709 IND Renewabl X 10.00 13.99 13.99 13.99 13.05 13.68 -2.22 12473 1.70 31 11.21 27.20 11.00
523465 Ind.Bank Hsg B 10.00 28.00 28.00 28.00 24.15 27.35 -2.32 9758 2.44 33 182.33 42.85 20.00
511473 Ind.Bank Mer B 10.00 6.90 7.25 7.65 7.00 7.35 6.52 3189 0.23 39 16.70 11.00 6.31
524652 Ind.Swift B 2.00 4.79 4.56 4.56 4.56 4.56 -4.80 280 0.01 3 5.12 8.42 3.53
532305 Ind.Swift La T 10.00 34.85 33.40 36.40 33.15 33.15 -4.88 42554 14.85 65 -828.75 64.25 29.50
509162 Indag Rubber X 2.00 69.50 70.05 72.50 70.05 72.15 3.81 1680 1.20 22 17.90 128.00 66.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530005 India Cement A1 10.00 79.85 80.00 81.35 79.60 80.65 1.00 135012 109.08 1100 20.73 116.90 67.90
535667 India Finsec T 10.00 13.80 13.80 13.80 13.80 13.80 0.00 50 0.01 1 -69.00 58.50 13.80
531253 India Gelat. X 10.00 74.00 75.05 82.00 75.05 80.15 8.31 2344 1.87 39 14.06 124.00 67.20
500201 India Glycol B 10.00 211.60 213.05 220.20 211.00 213.15 0.73 8250 17.83 414 4.56 417.80 178.95
540565 India Grid T IF 100.00 94.01 94.00 94.49 93.85 94.40 0.41 25515 24.02 13 19.54 95.40 80.85
530979 India Home L X 10.00 49.40 49.95 50.00 46.00 48.25 -2.33 14908 7.24 150 39.23 86.00 44.35
590065 India MotorP B 10.00 1003.95 1006.00 1028.00 1000.00 1001.55 -0.24 218 2.18 53 19.87 1059.95 784.00
532240 India Nippon B 5.00 325.50 334.00 343.80 321.50 324.95 -0.17 849 2.85 78 10.82 500.00 290.00
513361 India Steel X 1.00 0.40 0.41 0.43 0.39 0.41 2.50 52464 0.21 29 -2.93 1.60 0.38
535789 Indiabulls H A1 2.00 197.15 197.35 245.45 196.65 231.50 17.42 5189970 11239.75 53878 2.58 919.00 165.95
533520 Indiabulls I A1 2.00 74.00 71.10 75.95 70.30 71.00 -4.05 113130 81.24 1444 -4.93 426.00 70.30
532832 Indiabulls R A1 2.00 44.30 45.00 46.50 44.25 46.50 4.97 724651 335.04 1879 7.89 151.00 38.00
532960 Indiabulls V B 2.00 85.35 89.00 89.60 85.70 89.60 4.98 68326 60.68 631 11.39 470.60 78.10
542726 IndiaMART In B 10.00 2012.40 2028.45 2074.45 2007.90 2022.15 0.48 3157 64.50 587 291.80 2310.00 952.00
514165 Indian Acryl X 10.00 10.37 10.56 11.19 10.30 10.93 5.40 43646 4.73 103 8.04 15.45 6.75
532814 Indian Bank A1 10.00 117.55 117.00 124.00 115.90 122.70 4.38 75187 91.94 1095 12.62 292.35 105.10
509692 Indian Card T 10.00 107.70 104.00 109.00 104.00 108.00 0.28 355 0.39 8 -2.76 159.20 82.10
540750 Indian Ene.E A1 1.00 135.55 134.90 149.60 131.20 146.75 8.26 101078 143.05 3717 27.03 178.00 112.00
500850 Indian Hotel A1 1.00 150.60 153.00 153.00 148.20 149.65 -0.63 189986 285.36 2326 63.95 164.10 120.55
504741 Indian Hume B 2.00 255.75 256.80 264.15 256.80 259.65 1.52 1866 4.87 167 13.94 370.00 238.50
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 2182 0.00 6 19.00 0.20 0.19
533047 Indian Metal B 10.00 182.50 183.35 189.50 182.15 184.20 0.93 3939 7.28 334 -70.57 283.75 136.00
530965 Indian Oil C A1 10.00 146.45 147.65 148.10 144.80 145.60 -0.58 492498 722.22 2262 9.77 170.40 116.10
532388 Indian Ov.Bk A1 10.00 9.39 9.43 9.80 9.43 9.69 3.19 107891 10.35 214 -2.80 15.80 8.75
533329 Indian Terrn B 2.00 71.25 74.95 75.00 73.20 73.20 2.74 632 0.46 45 11.01 158.50 66.10
523586 Indian Toner X 10.00 89.75 91.70 104.00 89.80 96.40 7.41 55109 51.06 102 11.35 163.90 80.05
540954 Indian Wood X 2.00 46.60 49.85 49.85 46.55 47.20 1.29 17381 8.27 201 27.13 95.65 44.00
501700 IndiaNivesh X 1.00 59.90 60.00 60.25 59.90 60.20 0.50 11100 6.68 33 115.77 74.00 50.00
532745 Inditrade Ca X 10.00 31.35 30.10 31.90 30.10 31.10 -0.80 3241 1.01 11 4.89 50.80 23.15
524648 Indo Amines X 10.00 51.25 56.95 56.95 50.10 52.70 2.83 4652 2.44 46 19.23 117.35 47.25
524342 Indo Borax X 10.00 360.60 360.05 365.00 360.05 362.40 0.50 674 2.45 28 6.84 658.50 337.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521016 Indo Count I B 2.00 41.10 41.60 43.50 41.50 43.40 5.60 28869 12.20 272 13.40 72.00 30.00
504058 Indo Natl. B 10.00 450.00 460.00 469.00 446.00 465.00 3.33 196 0.91 43 10.22 797.80 378.00
531565 Indo Paci.Pr Z 1.00 1.05 1.00 1.00 1.00 1.00 -4.76 3 0.00 1 -10.00 1.13 1.00
500207 Indo Rama Sy B 10.00 26.25 25.80 27.90 25.80 25.85 -1.52 4033 1.06 53 -2.48 40.95 15.65
533676 Indo Thai Sc B 10.00 21.55 23.00 23.00 22.00 22.10 2.55 528 0.12 44 -14.26 45.00 18.55
541304 Indo Us Bio M 10.00 92.75 92.00 94.75 86.00 92.90 0.16 82500 75.56 25 86.82 122.50 41.28
532612 Indoco Remed B 2.00 144.35 145.00 154.70 144.30 151.35 4.85 15482 23.29 717 123.05 238.00 133.10
504092 Indokem X 10.00 5.53 5.79 5.79 5.26 5.27 -4.70 5489 0.29 21 -5.43 20.70 4.99
533257 Indosolar Z 10.00 0.34 0.33 0.33 0.33 0.33 -2.94 99167 0.33 29 -0.02 2.92 0.33
541336 Indostar Cap A1 10.00 184.20 185.00 199.80 178.80 190.95 3.66 10359 19.92 976 6.87 442.85 178.80
532717 IndoTech Tra B 10.00 81.15 88.10 94.85 84.90 92.30 13.74 5714 5.15 207 -18.46 149.00 70.20
521005 Indovation T XT 10.00 6.40 6.40 6.40 6.40 6.40 0.00 99 0.01 1 -9.28 9.30 5.81
532894 Indowind Enr B 10.00 2.86 2.99 3.07 2.90 2.99 4.55 12101 0.36 7 -3.32 7.25 2.50
532514 Indrapr.Gas A1 2.00 370.90 370.90 381.20 370.20 379.80 2.40 43383 164.02 1522 32.08 381.20 232.40
532150 Indraprast.M B 10.00 35.65 36.00 37.90 36.00 37.60 5.47 16605 6.18 591 11.33 42.00 33.80
522165 Indsil Hydro X 10.00 32.60 30.15 33.95 27.00 31.30 -3.99 4789 1.48 31 16.74 95.85 22.00
501298 Indus.&Prud. X 10.00 929.00 899.00 935.00 882.55 894.95 -3.67 341 3.05 15 11.86 1150.00 814.20
531841 IndusFinCorp X 10.00 9.03 9.03 9.03 9.03 9.03 0.00 29 0.00 3 41.05 14.06 9.02
532187 IndusInd Bnk A1 10.00 1339.80 1338.00 1361.00 1317.50 1341.65 0.14 192119 2573.65 6374 22.34 1835.00 1192.00
506222 INEOS Styrol B 10.00 645.35 647.90 647.90 635.10 640.05 -0.82 45 0.29 19 -56.10 770.00 365.00
539807 Infibeam Ave A1 1.00 41.10 41.00 42.45 40.50 42.10 2.43 153860 64.38 381 31.65 59.65 27.65
541083 Inflame Appl M 10.00 103.00 100.00 105.00 100.00 105.00 1.94 3000 3.05 2 136.36 168.00 41.86
532777 Info Edge A1 10.00 2284.45 2298.10 2357.00 2285.65 2301.30 0.74 8921 207.91 1851 98.60 2432.00 1312.80
500209 Infosys A1 5.00 769.10 766.65 773.60 760.10 767.75 -0.18 279245 2142.80 7422 21.14 847.40 600.65
530777 Infra Inds. XT 10.00 6.25 6.56 6.56 6.56 6.56 4.96 5 0.00 1 -5.75 6.56 5.78
500210 Ingersoll R B 10.00 610.70 615.00 619.70 606.00 608.90 -0.29 263 1.62 95 24.25 671.00 502.00
523840 Inn.Tech.Pac X 1.00 12.36 12.00 12.10 12.00 12.00 -2.91 3730 0.45 24 8.63 37.95 10.30
533315 Innovassynth XT 10.00 5.06 4.81 4.81 4.81 4.81 -4.94 2081 0.10 7 -19.24 10.90 4.81
541353 Innovators F M 10.00 30.70 30.70 30.70 30.70 30.70 0.00 1600 0.49 1 31.98 68.75 23.95
532706 INOX Leisure A1 10.00 339.65 341.00 358.00 338.70 354.10 4.25 17165 59.49 1150 29.48 382.60 200.10
539083 Inox Wind A1 10.00 36.05 38.00 38.00 34.50 34.80 -3.47 20455 7.21 222 -12.04 95.00 30.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532851 Insecticides B 10.00 556.70 557.85 568.00 552.95 555.60 -0.20 838 4.69 111 9.24 740.00 380.05
500211 Insilco X 10.00 13.50 13.40 14.30 13.20 13.55 0.37 14333 1.95 41 -21.51 25.00 12.95
532774 Inspirisys S B 10.00 43.10 50.00 50.00 45.05 46.80 8.58 730 0.34 14 -1.72 67.25 35.25
509709 Int.Conveyor X 1.00 27.10 31.85 31.85 27.00 27.45 1.29 10951 3.01 30 -152.50 33.15 19.55
505358 Integra Engg X 1.00 40.15 40.10 40.15 39.25 39.45 -1.74 3467 1.38 29 11.47 63.00 33.95
538835 Intellect Ds A1 5.00 187.15 187.50 195.00 187.20 192.05 2.62 27863 53.55 1450 27.83 292.00 151.10
532326 Intense Tech B 2.00 27.05 29.75 29.75 28.40 29.65 9.61 618 0.18 13 9.53 47.50 22.20
505737 Inter.Combus X 10.00 169.50 169.40 178.80 164.00 177.00 4.42 516 0.88 20 26.26 368.80 135.10
500213 Inter.Travel X 10.00 76.70 77.50 79.90 74.10 76.15 -0.72 608 0.46 11 -31.73 170.50 66.25
539692 Interact.Fin XT 10.00 16.50 16.50 16.50 16.50 16.50 0.00 17 0.00 1 6.30 38.00 11.35
539448 InterGlobe A A1 10.00 1736.00 1731.00 1747.35 1706.60 1729.00 -0.40 29250 505.23 1334 50.04 1911.00 755.00
532072 Interworld D XT 1.00 0.15 0.15 0.15 0.15 0.15 0.00 111 0.00 2 -7.50 0.15 0.15
502330 Intl Paper B 10.00 333.25 335.15 342.75 326.05 329.15 -1.23 1745 5.82 317 6.05 555.00 308.00
533181 Intrasoft Tc T 10.00 91.75 90.00 90.00 87.20 87.20 -4.96 16 0.01 4 21.80 230.00 67.05
533506 Inventure Gr B 10.00 14.03 13.90 13.97 13.69 13.97 -0.43 31689 4.38 34 232.83 15.95 10.50
504786 Invest&Precs X 10.00 185.25 195.90 195.90 175.10 177.20 -4.35 143 0.25 12 11.60 349.90 127.10
524164 IOL Chem. B 10.00 175.75 176.00 177.00 171.00 172.00 -2.13 24804 42.97 1237 3.18 234.90 114.05
500214 Ion Exchange X 10.00 631.95 647.95 696.00 633.00 675.35 6.87 35149 237.53 2125 13.94 794.00 335.00
523638 IP Rings X 10.00 63.55 61.05 68.00 61.05 65.40 2.91 1412 0.90 14 10.76 127.40 54.00
524494 IPCA Lab. A1 2.00 912.80 917.10 953.25 917.10 947.75 3.83 3348 31.42 450 22.96 1042.00 631.00
542730 IPru BankETF B 10.00 293.00 292.00 292.00 292.00 292.00 -0.34 50 0.15 29 -- 315.00 265.58
541313 IPru BSE500 B 10.00 150.71 152.00 153.74 152.00 153.74 2.01 40 0.06 4 -- 175.00 136.50
533244 IPru Gold E 1.00 34.79 35.15 35.40 34.75 34.75 -0.11 2233 0.79 8 -- 36.20 27.51
539980 IPru MidSel B 10.00 61.27 62.50 69.00 59.30 69.00 12.62 25 0.02 9 -- 75.00 55.00
537008 IPru Nifty10 B 10.00 125.00 126.00 128.00 123.50 123.50 -1.20 914 1.13 27 -- 150.00 99.90
540612 Ipru NLV30 B 10.00 91.00 91.00 91.00 91.00 91.00 0.00 1 0.00 1 -- 99.90 81.00
540469 IPru Value12 B 10.00 10.31 10.00 10.00 9.85 10.00 -3.01 43022 4.30 18 -- 11.83 8.65
541804 IPruBCSr4Cum B 10.00 9.09 8.90 8.90 8.90 8.90 -2.09 2000 0.18 1 -- 10.83 7.35
542156 IPruBCSr5Cum B 10.00 9.12 9.13 9.13 9.13 9.13 0.11 2500 0.23 1 -- 11.00 8.00
540787 IpruBharat22 B 10.00 34.63 34.62 35.30 34.56 35.20 1.65 396354 138.85 599 -- 39.90 31.50
532947 IRB Infrast. A1 10.00 66.45 67.95 70.80 65.75 67.40 1.43 147447 100.90 1731 2.94 169.20 56.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540526 IRB InvIT Fn IF 102.00 57.75 57.50 57.50 57.00 57.50 -0.43 80000 45.70 32 17.80 74.05 57.00
541956 IRCON Intnl. B 10.00 367.60 368.35 384.00 366.95 381.60 3.81 12821 48.80 765 8.72 470.00 333.30
542830 IRCTC B 10.00 724.35 726.10 789.90 716.00 779.20 7.57 1112931 8541.10 31357 45.73 789.90 625.00
540735 IRIS Busines M 10.00 20.75 19.75 19.75 19.75 19.75 -4.82 4000 0.79 1 -3.86 41.00 15.50
533033 ISGEC H.Engg B 1.00 360.05 360.05 384.85 360.00 368.85 2.44 3981 14.72 168 20.83 622.00 306.05
540134 Ishaan Infra X 10.00 13.00 13.00 13.00 13.00 13.00 0.00 1300 0.17 1 92.86 29.20 10.30
531109 Ishan Dyes X 10.00 26.80 26.80 26.80 24.65 24.75 -7.65 170 0.04 7 13.03 58.26 20.00
524400 Ishita Drugs X 10.00 17.05 16.20 16.20 16.20 16.20 -4.99 25 0.00 1 12.46 21.80 11.40
511609 ISL Consult. X 5.00 11.00 11.55 11.55 11.55 11.55 5.00 10 0.00 1 -7.80 14.65 9.00
532479 ISMT B 5.00 3.97 3.65 4.34 3.62 4.06 2.27 36469 1.42 31 -0.27 9.80 3.53
508807 IST X 10.00 627.40 601.95 680.00 601.95 680.00 8.38 11 0.07 2 46.58 750.00 475.05
500875 ITC A1 1.00 245.85 246.50 247.75 245.00 246.50 0.26 398307 981.85 3406 23.63 310.00 234.10
509496 ITD Cementat A1 1.00 36.60 37.25 40.25 36.85 40.25 9.97 30622 12.14 205 16.23 143.40 35.00
532189 ITDC B 10.00 351.70 346.60 368.45 341.65 349.95 -0.50 54529 193.72 2595 83.92 368.45 152.15
523610 ITI A1 10.00 81.10 82.60 84.35 81.15 82.90 2.22 127196 105.55 1352 259.06 116.80 56.15
522183 ITL Inds. X 10.00 81.00 81.00 83.25 78.80 80.20 -0.99 2678 2.15 50 4.05 198.60 77.85
507580 IVP B 10.00 58.50 60.95 64.35 60.95 64.30 9.91 645 0.40 213 38.05 153.95 52.60
532341 IZMO B 10.00 26.45 27.70 27.75 27.20 27.75 4.91 547 0.15 17 6.26 75.75 24.00