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 19/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 422.20 425.00 426.00 417.40 419.90 -0.54 749194 3166.51 11302 26.61 437.90 256.50
540716 ICICI Lom.GI A1 10.00 1133.25 1132.00 1170.00 1117.60 1152.40 1.69 22536 257.52 1862 49.91 1264.50 683.00
540133 ICICI Prud.L A1 10.00 359.55 364.00 368.90 361.80 365.30 1.60 84480 308.89 1987 31.74 427.80 277.95
541179 ICICI Sec A1 5.00 218.65 218.25 221.10 210.10 216.40 -1.03 10058 21.55 373 14.21 370.00 188.00
537007 ICICINiftETF B 10.00 122.32 121.25 123.34 121.25 122.19 -0.11 6425 7.86 239 -- 126.24 104.00
541809 ICICINiftETF B 1.00 26.91 26.73 26.73 26.44 26.44 -1.75 18 0.00 3 -- 31.35 23.25
532835 ICRA B 10.00 3015.35 3015.10 3015.10 3015.10 3015.10 -0.01 5 0.15 1 27.97 4000.00 2833.00
500116 IDBI Bank A1 10.00 34.80 34.85 35.25 33.60 34.00 -2.30 391822 134.22 714 -1.74 65.80 33.35
533719 IDBI GoldETF E 100.00 3031.00 3070.00 3070.00 3010.00 3035.00 0.13 159 4.81 11 -- 3189.00 2710.00
532659 IDFC A1 10.00 34.85 35.05 35.25 33.60 34.35 -1.43 224755 77.40 500 9.31 53.45 33.60
539437 IDFC First B A1 10.00 40.95 41.70 41.80 39.85 40.45 -1.22 933953 379.96 1643 -9.94 56.90 32.70
540154 IDFC Sensex B 10.00 407.00 385.00 397.00 383.00 397.00 -2.46 6 0.02 3 -- 459.66 321.14
507438 IFB Agro B 10.00 384.00 379.00 383.70 360.05 367.25 -4.36 198 0.73 43 10.36 750.90 360.05
505726 IFB Inds. B 10.00 790.95 785.35 788.60 755.85 759.90 -3.93 70574 551.72 491 42.22 1251.90 700.00
500106 IFCI A1 10.00 8.30 8.25 8.30 7.38 7.67 -7.59 664503 51.43 2606 -2.93 18.20 7.38
540774 IFGL Refrac. B 10.00 195.00 196.10 196.10 191.00 192.00 -1.54 313 0.61 35 13.71 272.35 191.00
500199 IG Petro B 10.00 262.50 261.00 264.00 250.00 250.70 -4.50 1040 2.66 80 6.63 553.65 215.85
517380 Igarashi Mot B 10.00 182.15 185.75 185.75 173.00 178.50 -2.00 10417 18.75 310 10.70 836.31 173.00
532636 IIFL Finance A1 2.00 155.50 157.15 162.00 143.00 147.95 -4.86 12817 19.17 687 5.87 350.20 138.51
532907 IL&FS Engg. Z 10.00 5.95 5.95 5.95 5.66 5.70 -4.20 17166 0.98 26 -0.84 32.50 5.51
511208 IL&FS Invt.M B 2.00 4.06 3.99 4.25 3.86 3.89 -4.19 29988 1.19 62 -4.23 16.45 3.67
533177 IL&FS Transp Z 10.00 3.27 3.20 3.20 3.11 3.11 -4.89 17771 0.55 11 0.33 47.00 3.11
511628 IM+ Capitals X 10.00 18.40 19.30 19.30 19.30 19.30 4.89 1 0.00 1 8.14 41.70 16.55
517571 IMP Powers B 10.00 28.95 28.00 28.00 26.05 27.45 -5.18 810 0.21 15 11.58 90.60 26.05
532614 Impex Ferro T 10.00 0.58 0.56 0.56 0.56 0.56 -3.45 110 0.00 2 -0.29 0.83 0.39
531129 Inani Marble X 2.00 18.85 18.50 18.85 18.00 18.50 -1.86 675 0.12 7 34.91 26.25 10.52
531672 Inani Secur. X 10.00 12.19 12.00 12.00 11.61 11.61 -4.76 51 0.01 3 37.45 13.46 9.67
536709 IND Renewabl X 10.00 20.00 19.45 19.45 18.00 18.40 -8.00 767 0.14 8 20.00 27.20 14.40
523465 Ind.Bank Hsg B 10.00 30.80 31.00 33.00 28.25 30.20 -1.95 827 0.24 16 232.31 43.00 22.65
511473 Ind.Bank Mer B 10.00 8.10 8.10 8.10 7.85 8.00 -1.23 2176 0.17 11 20.00 15.18 7.65
524652 Ind.Swift T 2.00 4.08 4.00 4.18 3.91 3.95 -3.19 9550 0.38 10 3.69 11.15 3.91
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532305 Ind.Swift La B 10.00 33.30 33.75 34.25 31.90 32.35 -2.85 25934 8.50 124 3.20 110.75 31.90
509162 Indag Rubber X 2.00 85.75 84.00 84.00 70.00 72.20 -15.80 9525 7.40 142 17.92 162.00 70.00
511355 India Cem.Ca X 10.00 2.99 2.99 2.99 2.98 2.98 -0.33 125 0.00 2 33.11 5.85 2.10
530005 India Cement A1 10.00 94.00 95.80 96.40 90.00 92.20 -1.91 623253 579.81 2302 41.16 128.20 74.85
531253 India Gelat. X 10.00 92.80 97.95 97.95 91.45 94.95 2.32 220 0.21 5 15.51 124.00 75.25
500201 India Glycol B 10.00 233.90 234.90 236.55 221.00 226.40 -3.21 9366 21.22 351 4.73 539.50 220.80
540565 India Grid T IF 100.00 85.00 86.50 86.50 85.00 85.76 0.89 581742 498.81 10 15.82 97.06 80.85
530979 India Home L X 10.00 69.50 71.10 71.10 67.00 68.20 -1.87 1055 0.72 41 37.68 97.45 55.75
590065 India MotorP B 10.00 850.70 840.05 840.05 839.95 840.00 -1.26 4010 33.68 17 17.29 1032.00 796.00
532240 India Nippon B 5.00 399.20 397.50 414.40 397.50 408.00 2.20 1875 7.63 100 15.51 568.95 369.00
513361 India Steel X 1.00 0.89 0.86 0.89 0.81 0.87 -2.25 30684 0.26 34 -6.21 2.37 0.81
535789 Indiabulls H A1 2.00 609.70 618.40 635.65 500.20 555.40 -8.91 4021454 22678.18 75108 5.81 1396.85 500.20
533520 Indiabulls I A1 2.00 201.65 201.55 201.55 191.60 191.60 -4.98 11469 22.05 156 21.92 785.00 191.60
532832 Indiabulls R A1 2.00 112.25 113.00 114.55 89.80 109.45 -2.49 3569078 3773.76 24854 9.82 169.75 63.05
532960 Indiabulls V B 2.00 260.90 266.00 272.40 208.75 251.55 -3.58 646512 1587.46 13285 33.54 819.95 208.75
514165 Indian Acryl X 10.00 11.94 11.65 12.15 11.65 11.66 -2.35 15975 1.89 64 17.67 16.85 6.75
532814 Indian Bank A1 10.00 258.30 261.10 262.50 249.80 252.90 -2.09 51688 132.14 792 38.61 380.00 200.65
509692 Indian Card T 10.00 97.50 102.20 102.20 92.65 92.65 -4.97 150 0.15 4 -2.14 159.20 83.25
540750 Indian Ene.E A1 1.00 145.00 145.15 146.00 141.00 141.30 -2.55 5046 7.19 194 25.64 178.00 140.10
500850 Indian Hotel A1 1.00 148.80 149.00 149.00 146.45 146.65 -1.44 15940 23.52 243 60.60 161.00 110.00
504741 Indian Hume B 2.00 271.10 271.00 271.90 263.65 270.90 -0.07 16979 45.84 40 15.21 370.00 220.25
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 5200 0.01 5 19.00 0.20 0.19
504746 Indian Link P 100.00 636.10 667.00 667.90 667.00 667.90 5.00 10 0.07 2 6.96 667.90 495.00
533047 Indian Metal B 10.00 190.85 192.05 192.05 181.50 183.30 -3.96 3990 7.33 155 44.82 384.90 181.50
530965 Indian Oil C A1 10.00 157.60 157.80 157.80 152.90 154.45 -2.00 302487 468.08 2492 8.37 173.15 105.65
532388 Indian Ov.Bk A1 10.00 11.61 11.63 11.70 11.40 11.44 -1.46 30016 3.45 106 -2.80 17.25 11.05
500319 Indian Sucro XT 10.00 18.35 19.15 19.20 17.45 17.45 -4.90 2724 0.48 7 6.19 26.85 13.20
533329 Indian Terrn B 2.00 109.35 106.55 107.00 103.00 103.00 -5.81 482 0.51 25 15.21 170.85 102.40
523586 Indian Toner X 10.00 127.30 130.00 130.00 121.20 125.15 -1.69 1545 1.93 47 14.74 218.00 111.60
540954 Indian Wood X 2.00 63.10 60.40 64.90 60.40 63.65 0.87 16082 10.09 99 36.58 95.65 58.00
501700 IndiaNivesh X 1.00 65.60 65.70 65.85 65.70 65.75 0.23 5973 3.93 34 657.50 74.00 46.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532745 Inditrade Ca X 10.00 36.65 37.75 37.75 29.60 35.90 -2.05 10565 3.60 83 5.78 83.80 29.60
524648 Indo Amines X 10.00 77.50 77.00 79.80 75.10 76.25 -1.61 4588 3.53 50 27.83 146.00 65.00
524342 Indo Borax X 10.00 401.70 400.15 405.00 391.50 404.00 0.57 1165 4.66 16 7.38 809.00 342.40
521016 Indo Count I B 2.00 34.10 34.15 34.85 33.00 33.40 -2.05 16078 5.41 121 11.13 89.85 30.30
504058 Indo Natl. B 10.00 452.30 489.00 489.00 430.00 452.05 -0.06 627 2.86 127 8.89 876.60 430.00
500207 Indo Rama Sy B 10.00 26.20 26.30 27.00 26.10 26.95 2.86 995 0.26 7 -2.60 40.95 15.65
533676 Indo Thai Sc B 10.00 26.50 27.00 27.00 26.00 26.00 -1.89 924 0.24 7 13.07 62.40 26.00
541304 Indo Us Bio M 10.00 93.50 94.00 95.20 94.00 95.15 1.76 25000 23.69 10 88.93 122.50 40.88
532612 Indoco Remed B 2.00 151.00 152.15 152.15 142.00 143.25 -5.13 16578 24.53 648 -462.10 238.00 142.00
504092 Indokem X 10.00 8.13 7.69 8.39 7.32 7.32 -9.96 12747 0.95 40 -16.27 24.56 7.32
533257 Indosolar T 10.00 1.27 1.21 1.26 1.21 1.21 -4.72 71900 0.87 32 -0.08 7.20 1.21
541336 Indostar Cap A1 10.00 376.70 379.25 379.25 355.60 360.20 -4.38 1110 4.03 93 13.80 571.90 275.00
532717 IndoTech Tra B 10.00 96.20 102.00 102.00 94.05 95.90 -0.31 794 0.79 21 -12.14 167.00 82.25
521005 Indovation T XT 10.00 6.90 6.56 6.56 6.56 6.56 -4.93 100 0.01 1 -- 11.55 5.81
532894 Indowind Enr B 10.00 4.11 4.11 4.12 3.91 3.91 -4.87 4195 0.17 15 -2.85 7.25 3.65
532514 Indrapr.Gas A1 2.00 339.85 341.40 343.15 332.35 335.20 -1.37 69848 235.08 1021 29.82 350.20 215.20
532150 Indraprast.M B 10.00 37.80 37.35 37.60 37.00 37.35 -1.19 4860 1.81 60 12.05 52.00 36.15
522165 Indsil Hydro X 10.00 39.90 40.00 40.00 38.30 38.35 -3.88 20136 7.83 75 12.29 148.95 37.00
501298 Indus.&Prud. X 10.00 946.00 960.00 964.70 950.00 957.45 1.21 573 5.48 38 17.69 1293.90 855.05
501295 Indus.Inv.Tr B 10.00 75.00 61.00 70.00 61.00 70.00 -6.67 1501 0.96 18 -3.58 103.95 61.00
532187 IndusInd Bnk A1 10.00 1408.55 1420.50 1435.20 1371.00 1382.90 -1.82 203758 2861.51 6980 25.27 2037.90 1333.90
506222 INEOS Styrol B 10.00 477.45 469.00 470.70 448.00 458.60 -3.95 248 1.14 61 -64.68 838.00 448.00
539807 Infibeam Ave A1 1.00 43.40 43.85 44.95 42.90 43.65 0.58 677707 297.13 1388 32.82 242.80 27.65
532777 Info Edge A1 10.00 2112.65 2148.40 2196.65 1945.00 2015.30 -4.61 25813 524.80 3048 87.36 2432.00 1125.00
500209 Infosys A1 5.00 750.65 751.00 755.00 748.75 751.85 0.16 299917 2252.45 4614 21.32 773.65 600.65
500210 Ingersoll R B 10.00 627.95 614.05 621.15 604.70 605.60 -3.56 2103 12.84 143 23.62 671.00 472.35
523840 Inn.Tech.Pac X 1.00 18.55 19.40 19.45 17.00 17.65 -4.85 14046 2.52 60 14.47 54.70 17.00
541983 Innov.Ideals M 10.00 178.60 169.70 187.00 169.70 187.00 4.70 39000 72.58 4 68.75 187.00 40.90
533315 Innovassynth X 10.00 6.41 6.50 6.50 6.50 6.50 1.40 91 0.01 3 -29.55 11.00 5.52
541353 Innovators F M 10.00 48.50 46.50 46.50 46.00 46.00 -5.15 6400 2.95 4 47.92 73.00 44.00
532706 INOX Leisure A1 10.00 324.70 329.10 333.70 319.65 325.15 0.14 10782 35.51 402 25.05 382.60 189.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539083 Inox Wind A1 10.00 66.30 66.60 67.00 64.00 65.50 -1.21 5763 3.78 134 -36.39 113.00 55.00
532851 Insecticides B 10.00 643.75 625.60 654.30 625.60 636.70 -1.10 645 4.13 146 10.75 800.00 370.00
500211 Insilco X 10.00 15.60 15.60 15.60 15.45 15.45 -0.96 7455 1.16 23 -16.09 26.65 15.45
532774 Inspirisys S B 10.00 48.00 46.00 47.00 41.55 42.00 -12.50 903 0.38 12 -1.32 90.00 40.00
509709 Int.Conveyor X 1.00 24.75 24.00 24.50 22.00 22.10 -10.71 8346 1.90 59 -27.28 32.85 19.25
517044 Int.Data Man XT 10.00 9.50 9.97 9.97 9.97 9.97 4.95 1 0.00 1 -13.66 13.75 8.50
500212 Integ.Fin.Se XT 10.00 30.50 29.00 32.00 29.00 32.00 4.92 318 0.10 4 6.30 47.90 24.45
505358 Integra Engg X 1.00 44.40 43.00 44.75 41.65 42.75 -3.72 15850 6.74 58 13.15 63.00 37.40
538835 Intellect Ds A1 5.00 268.10 271.45 271.45 264.40 266.00 -0.78 28098 75.05 800 26.71 283.20 151.10
534732 Intelliv.C A XT 1.00 11.18 10.63 10.63 10.63 10.63 -4.92 50 0.01 1 132.88 28.50 10.63
532326 Intense Tech B 2.00 31.25 31.00 32.95 29.95 30.75 -1.60 452 0.14 11 10.42 74.60 29.95
505737 Inter.Combus X 10.00 255.00 260.00 262.00 240.00 242.60 -4.86 448 1.11 37 16.28 400.00 206.20
500213 Inter.Travel X 10.00 117.55 120.00 120.00 115.00 115.65 -1.62 1149 1.33 31 34.52 199.00 115.00
539692 Interact.Fin XT 10.00 23.70 22.55 22.55 22.55 22.55 -4.85 1 0.00 1 8.38 38.00 14.00
539448 InterGlobe A A1 10.00 1663.20 1668.95 1682.95 1590.25 1608.75 -3.27 86161 1409.83 3090 396.24 1716.00 697.00
502330 Intl Paper B 10.00 425.05 424.55 426.00 424.00 424.95 -0.02 23674 100.41 100 8.45 591.15 302.20
533181 Intrasoft Tc T 10.00 118.05 121.00 123.95 121.00 121.10 2.58 1669 2.02 9 31.54 368.75 96.25
533506 Inventure Gr B 10.00 13.00 13.20 13.35 12.95 13.20 1.54 3611 0.48 11 220.00 19.00 11.00
504786 Invest&Precs X 10.00 214.65 214.60 214.60 205.00 210.00 -2.17 1517 3.21 19 10.52 421.00 205.00
523844 Invicta Medi XT 10.00 3.90 3.90 3.90 3.90 3.90 0.00 159 0.01 1 -130.00 5.60 3.90
524164 IOL Chem. B 10.00 192.05 195.00 197.60 186.50 187.75 -2.24 57390 110.22 938 4.51 234.90 78.20
500214 Ion Exchange X 10.00 550.20 558.00 570.05 540.10 551.35 0.21 42331 235.31 523 12.15 570.05 335.00
523638 IP Rings X 10.00 85.00 85.20 85.20 80.05 80.45 -5.35 2283 1.87 41 12.83 168.00 80.05
524494 IPCA Lab. A1 2.00 904.10 914.50 914.50 900.25 901.35 -0.30 7350 66.57 279 25.04 1042.00 590.10
533244 IPru Gold E 1.00 29.62 29.99 29.99 29.99 29.99 1.25 3 0.00 1 -- 32.00 26.50
541946 IPru Liquid B 1000.00 1000.00 1000.00 1000.00 1000.00 1000.00 0.00 4702 47.02 5 -- 1010.00 999.50
539980 IPru MidSel B 10.00 65.00 65.08 65.08 65.08 65.08 0.12 6 0.00 1 -- 76.00 59.35
537008 IPru Nifty10 B 10.00 125.60 125.84 125.84 125.39 125.39 -0.17 207 0.26 2 -- 150.00 100.90
539945 IPru NV20 B 10.00 56.89 57.26 57.26 56.93 56.93 0.07 23 0.01 2 -- 60.00 48.37
555555 IPru Sensex B 10.00 414.77 417.59 417.59 417.59 417.59 0.68 800 3.34 1 -- 444.00 351.00
541804 IPruBCSr4Cum B 10.00 8.50 8.45 8.55 8.45 8.51 0.12 10352 0.88 6 -- 10.83 7.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542156 IPruBCSr5Cum B 10.00 9.48 9.26 9.26 9.26 9.26 -2.32 684 0.06 3 -- 11.00 8.03
540787 IpruBharat22 B 10.00 38.13 38.13 38.44 37.90 37.98 -0.39 62271 23.74 194 -- 39.90 32.45
532947 IRB Infrast. A1 10.00 104.50 100.80 101.25 89.60 94.10 -9.95 1775236 1654.25 10088 3.89 229.15 89.60
540526 IRB InvIT Fn IF 102.00 65.60 65.40 65.40 63.85 64.69 -1.39 160000 102.82 30 18.97 80.75 63.85
541956 IRCON Intnl. B 10.00 390.80 392.80 392.80 381.00 383.50 -1.87 2808 10.84 138 8.76 470.00 338.00
540735 IRIS Busines M 10.00 18.50 20.00 20.00 17.25 17.50 -5.41 36000 6.46 9 -3.42 64.00 17.25
533033 ISGEC H.Engg B 1.00 456.95 451.35 454.90 441.25 447.05 -2.17 19426 87.48 2824 25.60 643.80 441.00
540134 Ishaan Infra X 10.00 14.40 14.25 14.25 14.05 14.05 -2.43 429 0.06 16 39.03 32.54 12.30
531109 Ishan Dyes X 10.00 25.75 26.75 26.75 24.50 24.55 -4.66 4934 1.25 18 9.33 58.26 23.30
532479 ISMT B 5.00 6.21 5.81 6.10 5.81 6.00 -3.38 3684 0.22 15 -0.41 9.80 5.00
508807 IST X 10.00 669.05 679.05 679.05 671.00 671.00 0.29 394 2.66 22 51.42 933.90 475.05
500875 ITC A1 1.00 275.60 276.00 278.90 275.50 277.35 0.63 595835 1650.47 3165 27.27 322.70 258.90
509496 ITD Cementat B 1.00 104.20 105.95 107.50 102.90 104.35 0.14 5428 5.70 140 33.02 146.00 96.25
532189 ITDC B 10.00 263.65 266.95 266.95 250.10 256.30 -2.79 2527 6.51 99 52.09 463.00 231.00
523610 ITI A1 10.00 86.50 87.75 87.75 84.20 84.70 -2.08 72366 62.13 747 82.23 119.80 69.40
522183 ITL Inds. X 10.00 150.00 147.75 159.95 147.00 147.45 -1.70 1042 1.53 19 7.32 232.90 140.10
507580 IVP T 10.00 90.50 92.00 92.00 86.00 86.00 -4.97 161 0.14 8 26.30 210.50 85.10
530773 IVRCL T 2.00 0.61 0.64 0.64 0.60 0.64 4.92 41774 0.27 39 -0.03 2.10 0.42
532341 IZMO B 10.00 48.40 49.10 49.10 46.00 46.70 -3.51 3125 1.48 46 9.03 96.50 44.10