ETIG

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 25/04/2019

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low

532174	ICICI Bank	A1	2.00	401.05	401.90	402.25	394.30	395.35	-1.42	324744	1295.16	5030	25.04	410.65	256.50

540716	ICICI Lom.GI	A1	10.00	1069.75	1082.90	1089.05	1068.00	1075.80	0.57	8132	87.62	721	46.57	1110.20	683.00

540133	ICICI Prud.L	A1	10.00	363.15	364.00	379.45	362.50	367.60	1.23	137479	510.64	2783	31.94	462.00	277.95

541179	ICICI Sec	A1	5.00	217.55	216.00	225.00	215.00	221.90	2.00	12386	27.06	512	14.57	427.00	188.00

537007	ICICINiftETF	B	10.00	122.07	121.05	122.69	120.97	121.96	-0.09	5922	7.24	190	--	123.08	100.00

541809	ICICINiftETF	B	1.00	27.86	28.10	28.28	28.10	28.28	1.51	4	0.00	3	--	31.35	23.25

532835	ICRA	B	10.00	3119.55	3100.00	3170.00	3100.00	3107.55	-0.38	15	0.47	4	28.38	4000.00	2833.00

531524	ICSA (I)	T	2.00	1.52	1.54	1.54	1.54	1.54	1.32	200	0.00	1	-0.05	2.87	0.95

500116	IDBI Bank	A1	10.00	43.15	43.15	44.05	43.00	43.80	1.51	679936	297.34	999	-2.14	69.50	41.50

532659	IDFC	A1	10.00	42.30	42.90	43.55	42.55	43.10	1.89	164605	70.87	535	11.68	60.15	34.30

539437	IDFC First B	A1	10.00	52.05	52.40	53.40	51.95	52.65	1.15	2398000	1265.35	4748	-14.96	56.90	32.70

507438	IFB Agro	B	10.00	455.05	467.90	467.90	455.00	462.55	1.65	73	0.34	15	12.45	810.75	388.00

505726	IFB Inds.	B	10.00	864.50	857.30	868.90	855.45	867.55	0.35	286	2.47	20	40.02	1422.00	700.00

500106	IFCI	A1	10.00	12.18	12.10	12.39	12.03	12.27	0.74	446815	54.53	447	-2.14	20.30	11.50

540774	IFGL Refrac.	B	10.00	230.00	231.00	231.00	230.00	230.00	0.00	189	0.43	7	14.48	272.35	195.00

500199	IG Petro	B	10.00	298.30	295.10	299.95	293.00	294.55	-1.26	280	0.83	20	6.89	781.35	215.85

517380	Igarashi Mot	B	10.00	325.40	324.60	326.95	320.00	320.95	-1.37	2918	9.38	139	18.48	847.98	320.00

532636	IIFL Holding	A1	2.00	448.75	447.85	450.50	432.00	434.05	-3.28	4528	19.91	208	15.15	773.15	297.50

532907	IL&FS Engg.	Z	10.00	8.70	8.50	8.80	8.50	8.55	-1.72	6622	0.57	12	-1.25	37.25	8.10

511208	IL&FS Invt.M	B	2.00	4.77	4.75	4.85	4.71	4.71	-1.26	22314	1.06	45	-5.12	18.90	4.55

533177	IL&FS Transp	Z	10.00	5.52	5.50	5.70	5.25	5.25	-4.89	11665	0.62	59	0.55	64.50	5.00

511628	IM+ Capitals	X	10.00	20.70	20.05	20.05	20.05	20.05	-3.14	8	0.00	2	11.14	54.00	18.60

517571	IMP Powers	B	10.00	38.50	38.45	38.45	37.00	37.80	-1.82	754	0.29	9	6.00	103.00	31.60

531129	Inani Marble	X	2.00	24.00	23.95	24.00	23.95	24.00	0.00	2000	0.48	5	32.00	26.25	10.52

536709	IND Renewabl	X	10.00	22.05	20.25	21.50	20.20	21.50	-2.49	3617	0.74	22	18.53	27.20	14.40

523465	Ind.Bank Hsg	B	10.00	34.70	36.45	36.45	33.15	34.30	-1.15	228	0.08	11	-214.38	50.40	22.65

511473	Ind.Bank Mer	B	10.00	9.26	9.92	9.92	9.00	9.00	-2.81	310	0.03	6	-39.13	22.20	8.05

524652	Ind.Swift	T	2.00	5.26	5.26	5.26	5.00	5.00	-4.94	1260	0.06	9	-1.39	11.15	4.85

532305	Ind.Swift La	B	10.00	36.00	37.25	37.35	36.65	36.95	2.64	1311	0.49	17	1.47	110.75	35.15

509162	Indag Rubber	X	2.00	108.90	110.05	110.05	107.05	109.45	0.51	635	0.70	14	27.16	170.00	93.00

511355	India Cem.Ca	X	10.00	2.40	2.28	2.28	2.28	2.28	-5.00	500	0.01	1	20.73	6.58	2.10

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


530005	India Cement	A1	10.00	105.70	106.40	112.00	105.25	108.35	2.51	1006473	1099.50	4887	55.28	148.85	74.85

535667	India Finsec	XT	10.00	16.92	17.50	17.50	17.50	17.50	3.43	10	0.00	1	51.47	58.50	13.85

531253	India Gelat.	X	10.00	90.75	87.30	90.00	87.00	90.00	-0.83	2119	1.85	11	18.87	118.95	75.25

500201	India Glycol	B	10.00	268.40	263.80	276.45	263.80	268.75	0.13	11840	32.13	509	5.15	608.65	233.00

540565	India Grid T	IF	100.00	84.05	84.50	84.50	84.35	84.35	0.36	10206	8.62	2	12.88	99.00	80.85

530979	India Home L	X	10.00	69.85	69.95	70.00	65.00	67.10	-3.94	6449	4.32	66	31.36	103.95	55.75

590065	India MotorP	B	10.00	863.05	888.00	888.00	865.00	865.00	0.23	29	0.25	3	19.61	1118.00	796.00

532240	India Nippon	B	5.00	450.10	450.00	453.90	444.90	444.90	-1.16	20	0.09	8	17.99	600.00	369.00

513361	India Steel	Z	1.00	1.08	1.08	1.10	1.03	1.03	-4.63	4008	0.04	10	-8.58	2.95	0.88

535789	Indiabulls H	A1	2.00	748.80	738.00	761.80	724.80	732.80	-2.14	747328	5529.69	15041	7.66	1396.85	576.35

533520	Indiabulls I	A1	2.00	327.80	326.00	336.15	323.00	327.40	-0.12	9328	30.80	259	37.46	785.00	211.25

532832	Indiabulls R	A1	2.00	116.35	116.05	127.30	113.35	123.45	6.10	3631900	4462.47	24188	11.03	223.90	63.05

532960	Indiabulls V	B	2.00	304.35	306.00	325.10	304.05	319.55	4.99	374177	1186.73	6103	47.13	819.95	256.90

514165	Indian Acryl	X	10.00	10.86	11.00	11.15	10.66	10.79	-0.64	8006	0.87	40	16.35	19.48	6.75

532814	Indian Bank	A1	10.00	257.50	258.25	258.25	251.30	252.80	-1.83	59310	151.06	575	18.87	380.00	200.65

509692	Indian Card	T	10.00	119.45	113.60	122.05	113.60	120.70	1.05	322	0.39	8	-2.07	168.90	83.25

540750	Indian Ene.E	A1	1.00	158.60	158.50	159.60	158.00	158.10	-0.32	4072	6.47	93	29.89	178.00	146.95

500850	Indian Hotel	A1	1.00	152.35	154.50	154.90	151.40	151.90	-0.30	83804	127.90	997	73.03	161.00	110.00

504741	Indian Hume	B	2.00	279.85	280.00	280.00	277.65	277.70	-0.77	545	1.52	16	16.69	370.00	220.25

509051	Indian Infot	XT	1.00	0.19	0.19	0.19	0.19	0.19	0.00	1200	0.00	2	9.50	0.20	0.19

504746	Indian Link	P	100.00	540.00	530.00	530.00	530.00	530.00	-1.85	30	0.16	1	4.42	731.45	517.40

533047	Indian Metal	B	10.00	242.10	243.35	244.30	241.05	241.90	-0.08	6203	15.07	196	7.27	506.00	204.40

530965	Indian Oil C	A1	10.00	153.80	153.10	155.40	152.10	153.00	-0.52	649651	999.80	2625	8.53	177.20	105.65

532388	Indian Ov.Bk	A1	10.00	14.59	14.60	15.28	14.60	14.95	2.47	109777	16.53	324	-2.55	18.60	11.05

500319	Indian Sucro	X	10.00	17.15	17.00	17.40	16.30	16.50	-3.79	4000	0.66	10	117.86	26.85	13.20

533329	Indian Terrn	B	2.00	133.00	134.00	135.30	130.00	133.15	0.11	725	0.97	33	19.16	199.95	111.20

523586	Indian Toner	X	10.00	136.80	141.80	141.80	135.45	138.85	1.50	1153	1.59	36	16.35	259.90	111.60

540954	Indian Wood	X	2.00	74.20	74.20	77.80	71.00	71.90	-3.10	20773	15.22	154	41.32	97.10	60.00

501700	IndiaNivesh	X	1.00	66.55	66.60	66.75	66.55	66.60	0.08	5966	3.97	34	-138.75	74.00	42.55

532745	Inditrade Ca	X	10.00	41.75	40.05	44.00	40.00	40.00	-4.19	3213	1.29	29	6.32	83.80	33.00

524648	Indo Amines	X	10.00	88.05	88.80	89.95	87.50	88.70	0.74	2351	2.07	27	32.37	146.00	65.00

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


524342	Indo Borax	X	10.00	400.55	400.55	421.80	400.55	400.75	0.05	444	1.81	20	6.87	809.00	342.40

538838	Indo Cotspin	XT	10.00	10.55	10.35	10.35	10.35	10.35	-1.90	100	0.01	1	35.69	19.50	10.35

521016	Indo Count I	B	2.00	42.05	42.30	44.95	42.30	43.95	4.52	25469	11.25	228	10.32	96.25	30.30

526887	Indo Credit	XT	10.00	0.63	0.63	0.63	0.63	0.63	0.00	1200	0.01	6	-3.50	0.70	0.63

504058	Indo Natl.	B	10.00	680.00	689.85	689.85	685.00	685.05	0.74	19	0.13	5	11.19	876.60	604.10

500207	Indo Rama Sy	B	10.00	34.80	35.10	35.10	35.10	35.10	0.86	19638	6.89	4	-6.94	40.95	15.65

541304	Indo Us Bio	M	10.00	108.00	111.00	122.50	100.10	111.85	3.56	25000	28.33	9	104.53	122.50	40.88

532612	Indoco Remed	B	2.00	217.40	214.75	215.50	207.00	208.15	-4.25	7175	15.12	276	320.23	238.00	150.25

504092	Indokem	X	10.00	11.02	11.57	11.57	10.80	10.80	-2.00	1501	0.17	5	-29.19	24.56	10.60

533257	Indosolar	B	10.00	2.05	1.95	2.05	1.92	2.02	-1.46	60599	1.22	28	-0.13	7.49	1.61

541336	Indostar Cap	A1	10.00	402.75	400.00	406.05	399.20	401.70	-0.26	650	2.61	77	17.58	606.60	275.00

532717	IndoTech Tra	B	10.00	105.70	106.75	114.90	106.10	108.55	2.70	84	0.09	30	-14.34	221.70	82.25

532894	Indowind Enr	B	10.00	5.26	5.30	5.30	5.15	5.19	-1.33	4521	0.23	17	-1.76	7.85	3.65

532514	Indrapr.Gas	A1	2.00	308.25	309.55	315.35	307.20	309.65	0.45	43751	136.31	2089	29.46	327.70	215.20

532150	Indraprast.M	B	10.00	38.30	38.45	38.85	38.40	38.50	0.52	1665	0.64	28	13.14	52.00	36.15

522165	Indsil Hydro	X	10.00	56.85	57.15	59.50	57.15	58.85	3.52	11460	6.71	42	12.34	183.00	50.00

501298	Indus.&Prud.	X	10.00	900.00	941.90	941.90	900.00	900.00	0.00	381	3.44	24	14.86	1294.95	893.00

532187	IndusInd Bnk	A1	10.00	1700.15	1708.60	1723.15	1670.00	1683.20	-1.00	80920	1376.99	3187	26.06	2037.90	1333.90

506222	INEOS Styrol	B	10.00	526.65	527.00	550.00	527.00	547.00	3.86	625	3.40	80	28.87	937.20	485.05

539807	Infibeam Ave	A1	1.00	46.70	47.05	47.95	45.35	45.80	-1.93	1551203	725.91	2965	34.44	242.80	27.65

532777	Info Edge	A1	10.00	1998.35	2010.00	2010.00	1965.00	1978.75	-0.98	3019	60.04	437	119.85	2047.30	1125.00

500209	Infosys	A1	5.00	736.40	736.40	737.55	726.00	728.75	-1.04	356999	2608.96	9445	20.67	773.65	578.40

500210	Ingersoll R	B	10.00	609.00	614.95	615.00	601.00	607.35	-0.27	1160	7.04	91	21.17	914.90	472.35

523840	Inn.Tech.Pac	X	1.00	25.45	25.45	25.55	24.75	25.00	-1.77	11518	2.91	29	26.32	85.00	22.90

541983	Innov.Ideals	M	10.00	163.20	166.45	166.45	165.30	166.40	1.96	87000	144.64	16	61.18	178.20	40.90

533315	Innovassynth	X	10.00	7.50	7.26	7.89	7.26	7.89	5.20	1064	0.08	5	-41.53	11.00	6.46

541353	Innovators F	M	10.00	55.00	54.20	55.35	49.50	50.75	-7.73	48000	24.59	27	52.86	76.40	44.00

532706	INOX Leisure	A1	10.00	313.95	320.50	320.50	308.65	313.45	-0.16	12351	38.81	535	22.53	344.00	189.65

539083	Inox Wind	A1	10.00	66.10	66.40	67.75	66.40	66.90	1.21	3905	2.62	96	-35.21	113.65	56.85

532851	Insecticides	B	10.00	643.10	641.70	657.20	638.45	641.25	-0.29	981	6.37	150	13.05	800.95	370.00

500211	Insilco	X	10.00	17.90	17.85	18.50	17.80	18.05	0.84	5735	1.03	19	-50.14	28.75	16.00

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


532774	Inspirisys S	B	10.00	49.05	51.95	51.95	49.50	51.15	4.28	215	0.11	11	-1.61	90.00	40.00

509709	Int.Conveyor	B	1.00	29.75	29.10	29.95	29.10	29.50	-0.84	34914	10.30	33	-30.10	40.65	19.25

505358	Integra Engg	X	1.00	52.65	52.40	53.65	52.05	52.35	-0.57	35156	18.64	81	16.89	63.00	37.40

538835	Intellect Ds	A1	5.00	223.20	222.80	225.70	222.60	223.65	0.20	10596	23.72	221	25.80	283.20	151.10

532326	Intense Tech	B	2.00	40.00	40.95	40.95	38.30	38.70	-3.25	9955	3.84	61	6.47	80.80	35.00

511391	Inter Glob F	XT	10.00	5.68	5.96	5.96	5.96	5.96	4.93	40	0.00	1	1.55	31.20	5.68

505737	Inter.Combus	X	10.00	257.15	257.00	257.00	248.20	250.05	-2.76	274	0.69	18	17.17	488.50	206.20

500213	Inter.Travel	X	10.00	131.90	130.30	134.80	130.30	132.05	0.11	334	0.45	21	39.42	212.85	122.00

539692	Interact.Fin	XT	10.00	20.90	20.90	20.90	19.90	19.90	-4.78	1099	0.22	5	8.43	38.00	14.00

539448	InterGlobe A	A1	10.00	1472.30	1493.20	1510.00	1473.00	1482.15	0.67	96971	1443.61	3794	-180.31	1650.00	697.00

502330	Intl Paper	B	10.00	447.50	447.50	448.95	438.40	439.80	-1.72	7771	34.35	326	10.12	591.15	302.20

533181	Intrasoft Tc	T	10.00	123.15	123.00	123.00	120.00	123.00	-0.12	1541	1.89	28	40.73	660.00	107.70

533506	Inventure Gr	B	10.00	12.50	12.50	12.50	12.25	12.25	-2.00	3000	0.37	17	204.17	19.00	12.25

504786	Invest&Precs	X	10.00	265.60	266.50	270.00	261.50	262.05	-1.34	3122	8.29	34	12.77	440.00	260.50

524164	IOL Chem.	B	10.00	188.45	188.45	190.50	186.95	187.20	-0.66	18063	33.96	239	7.27	225.40	78.20

500214	Ion Exchange	XT	10.00	394.45	398.60	398.95	389.25	389.75	-1.19	4837	19.01	66	9.62	520.90	335.00

523638	IP Rings	X	10.00	102.95	99.00	103.00	98.70	101.00	-1.89	289	0.29	7	16.67	172.95	94.05

524494	IPCA Lab.	A1	2.00	967.00	968.00	987.00	968.00	974.15	0.74	26961	264.22	2246	31.02	1042.00	590.10

541313	IPru BSE500	B	10.00	153.70	156.00	156.00	155.51	155.80	1.37	71	0.11	4	--	161.00	136.49

533244	IPru Gold	E	1.00	28.62	28.70	28.94	28.70	28.94	1.12	4586	1.32	2	--	32.00	26.50

539980	IPru MidSel	B	10.00	66.82	68.00	68.00	67.30	67.30	0.72	7	0.00	3	--	76.00	59.35

537008	IPru Nifty10	B	10.00	125.15	128.50	129.50	128.50	129.50	3.48	11	0.01	3	--	142.90	100.90

539945	IPru NV20	B	10.00	57.40	58.60	58.63	58.60	58.63	2.14	686	0.40	4	--	60.00	48.37

555555	IPru Sensex	B	10.00	408.04	413.71	413.71	411.00	411.00	0.73	950	3.92	2	--	444.00	351.00

541309	IPruBCSr2Cum	B	10.00	9.00	8.70	8.85	8.70	8.85	-1.67	550	0.05	2	--	11.00	8.00

541804	IPruBCSr4Cum	B	10.00	8.75	8.50	8.55	8.50	8.55	-2.29	11967	1.02	5	--	10.83	7.55

540787	IpruBharat22	B	10.00	37.48	37.50	37.79	37.20	37.31	-0.45	46029	17.28	180	--	38.50	32.45

532947	IRB Infrast.	A1	10.00	134.25	134.25	134.90	131.30	131.90	-1.75	122337	162.24	864	5.26	286.00	109.55

540526	IRB InvIT Fn	IF	102.00	67.00	66.85	66.85	66.85	66.85	-0.22	10000	6.69	2	18.57	85.99	65.25

541956	IRCON Intnl.	B	10.00	402.20	402.85	405.00	400.00	401.40	-0.20	2906	11.69	171	9.17	470.00	338.00

540735	IRIS Busines	M	10.00	28.50	27.60	27.60	27.60	27.60	-3.16	4000	1.10	1	-5.40	64.00	27.60

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


531337	Iris Mediawo	X	5.00	44.15	44.00	44.85	43.35	44.60	1.02	1070725	471.46	325	405.45	48.90	20.70

533033	ISGEC H.Engg	B	1.00	559.75	565.00	565.00	554.70	563.50	0.67	6075	34.18	327	33.48	674.20	462.70

540134	Ishaan Infra	X	10.00	20.35	20.60	20.60	20.50	20.50	0.74	272	0.06	5	-35.96	35.50	15.80

531109	Ishan Dyes	X	10.00	35.30	33.25	34.75	33.25	34.50	-2.27	4532	1.55	36	5.43	63.00	27.45

524400	Ishita Drugs	XT	10.00	19.60	20.55	20.55	20.55	20.55	4.85	25	0.01	2	18.68	20.55	11.40

532479	ISMT	B	5.00	8.47	8.16	8.42	8.10	8.42	-0.59	4634	0.38	15	-0.58	9.80	5.00

508807	IST	X	10.00	639.35	613.20	670.00	613.20	669.45	4.71	963	6.36	63	42.02	982.00	475.05

524622	iStreet Net.	XT	4.00	1.71	1.79	1.79	1.79	1.79	4.68	100	0.00	1	-22.38	5.07	1.10

500875	ITC	A1	1.00	306.45	306.45	309.70	302.65	304.50	-0.64	562411	1730.94	3172	31.33	322.70	258.90

509496	ITD Cementat	B	1.00	126.35	127.45	127.90	125.85	126.25	-0.08	1280	1.63	33	18.11	177.00	96.25

532189	ITDC	B	10.00	266.20	265.50	269.35	265.00	266.85	0.24	1093	2.93	55	108.48	513.10	241.50

523610	ITI	A1	10.00	93.70	94.20	95.70	93.05	93.40	-0.32	94396	89.09	677	63.54	124.25	69.40

522183	ITL Inds.	X	10.00	161.25	158.75	160.85	158.75	160.00	-0.78	1808	2.89	19	7.71	280.00	140.10

507580	IVP	T	10.00	116.95	111.55	118.25	111.15	118.25	1.11	101	0.11	6	32.76	216.80	85.20

530773	IVRCL	B	2.00	0.73	0.73	0.73	0.70	0.70	-4.11	221688	1.56	65	-0.02	3.50	0.70

532341	IZMO	B	10.00	55.90	55.30	56.00	54.95	55.25	-1.16	1983	1.10	46	13.61	115.00	44.10