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 27/03/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532174 ICICI Bank A1 2.00 332.00 355.00 359.50 326.50 340.10 2.44 3593669 12288.25 53617 23.20 552.40 269.00
540716 ICICI Lom.GI A1 10.00 1093.55 1100.00 1180.00 981.75 1022.90 -6.46 33660 361.28 8054 40.79 1439.90 805.60
540133 ICICI Prud.L A1 10.00 329.15 332.10 350.55 304.65 316.85 -3.74 323655 1048.51 11149 39.61 537.50 221.95
541179 ICICI Sec A1 5.00 267.85 282.95 294.60 241.10 266.10 -0.65 44988 121.03 2213 16.88 524.75 191.00
537007 ICICINiftETF B 10.00 90.23 91.00 95.00 89.80 91.70 1.63 35307 32.84 907 -- 139.52 80.90
541809 ICICINiftETF B 1.00 21.00 21.50 23.45 21.12 23.43 11.57 1172 0.27 69 -- 30.65 17.00
542935 ICL Organic M 10.00 17.40 13.95 17.75 13.95 17.75 2.01 18000 2.97 3 39.44 24.60 12.00
532835 ICRA B 10.00 2180.00 2102.75 2250.00 2096.05 2110.00 -3.21 129 2.81 32 23.34 3294.50 2000.00
500116 IDBI Bank A1 10.00 19.20 19.50 20.95 19.30 19.70 2.60 234941 47.00 1032 -1.15 47.40 17.50
533719 IDBI GoldETF E 100.00 3686.00 3850.00 3988.00 3850.00 3988.00 8.19 2 0.08 2 -- 4245.00 2868.00
532659 IDFC A1 10.00 15.40 16.00 16.15 15.50 16.15 4.87 231263 37.25 517 -2.44 48.05 13.40
539437 IDFC First B A1 10.00 21.75 23.80 25.00 22.00 22.40 2.99 2467672 575.85 7244 -3.44 56.90 17.75
540154 IDFC Sensex B 10.00 324.52 348.00 356.00 301.00 342.14 5.43 36 0.13 9 -- 500.00 248.92
507438 IFB Agro B 10.00 184.15 202.40 202.55 202.40 202.55 9.99 840 1.70 11 6.58 510.00 147.30
505726 IFB Inds. B 10.00 254.75 275.00 280.20 262.00 269.90 5.95 1960 5.30 195 20.99 986.50 232.05
500106 IFCI A1 10.00 3.85 3.61 4.35 3.61 4.06 5.45 453661 18.63 38283 2.39 14.37 3.10
540774 IFGL Refrac. B 10.00 73.10 80.05 80.05 80.05 80.05 9.51 25 0.02 1 6.22 247.70 64.10
500199 IG Petro B 10.00 95.45 101.70 101.70 91.05 91.55 -4.09 8324 7.95 236 8.06 329.10 81.25
517380 Igarashi Mot B 10.00 186.85 192.75 205.50 182.85 193.95 3.80 4235 8.35 136 19.15 415.70 157.10
532636 IIFL Finance A1 2.00 75.45 78.50 79.20 74.25 77.70 2.98 49826 39.05 575 3.54 223.49 69.65
542773 IIFL Secur. B 2.00 29.60 31.05 31.05 30.20 30.95 4.56 35354 10.97 122 4.23 62.65 19.10
542772 IIFL Wealth B 2.00 985.15 997.70 997.70 932.80 944.15 -4.16 455 4.40 54 55.44 1658.55 710.00
532907 IL&FS Engg. Z 10.00 1.47 1.47 1.54 1.47 1.54 4.76 2906 0.04 8 -0.23 9.40 1.47
511208 IL&FS Invt.M B 2.00 2.10 2.02 2.07 1.92 1.93 -8.10 61369 1.19 53 -7.72 5.72 1.60
533177 IL&FS Transp Z 10.00 1.10 1.05 1.15 1.05 1.13 2.73 46899 0.50 35 0.12 5.99 1.05
511628 IM+ Capitals X 10.00 18.65 19.00 19.00 19.00 19.00 1.88 350 0.07 1 2.93 27.60 15.40
517571 IMP Powers B 10.00 12.25 11.65 12.85 11.65 11.65 -4.90 601 0.07 6 -1.04 46.60 11.65
532614 Impex Ferro B 10.00 0.35 0.36 0.36 0.36 0.36 2.86 50 0.00 1 -0.13 0.57 0.35
531129 Inani Marble X 2.00 6.59 6.59 6.86 6.30 6.30 -4.40 501 0.03 6 -11.05 26.25 5.98
517370 Incap XT 10.00 22.90 24.00 24.00 23.75 23.75 3.71 837 0.20 5 14.66 41.00 17.20
536709 IND Renewabl X 10.00 6.88 6.77 6.77 6.77 6.77 -1.60 1000 0.07 3 96.71 27.20 6.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523465 Ind.Bank Hsg B 10.00 16.50 17.00 17.55 15.75 16.95 2.73 304 0.05 36 89.21 42.85 15.45
511473 Ind.Bank Mer B 10.00 5.35 5.44 5.58 5.00 5.25 -1.87 7567 0.39 23 10.50 11.00 4.55
524652 Ind.Swift B 2.00 2.15 2.05 2.25 2.05 2.25 4.65 181 0.00 3 -28.13 5.95 2.05
532305 Ind.Swift La T 10.00 21.05 22.00 22.10 20.00 21.65 2.85 3939 0.84 32 -1.94 47.60 15.25
509162 Indag Rubber X 2.00 60.00 57.00 57.00 50.00 51.50 -14.17 14462 7.54 226 10.00 121.00 50.00
511355 India Cem.Ca X 10.00 2.85 2.71 2.71 2.71 2.71 -4.91 2405 0.07 6 30.11 3.28 2.05
530005 India Cement A1 10.00 102.50 103.00 104.90 101.90 102.10 -0.39 196729 201.65 1746 36.59 116.90 67.90
531253 India Gelat. X 10.00 81.00 80.00 82.00 77.05 79.00 -2.47 521 0.41 18 8.67 124.00 67.20
500201 India Glycol B 10.00 203.70 210.25 219.40 201.35 203.00 -0.34 13885 29.07 659 5.09 396.80 176.15
530979 India Home L X 10.00 32.90 35.00 35.00 31.50 33.95 3.19 5055 1.71 38 32.33 75.95 26.30
590065 India MotorP B 10.00 490.00 523.00 529.95 451.35 470.00 -4.08 99 0.48 21 11.81 714.00 374.40
532240 India Nippon B 5.00 202.00 202.05 216.80 193.55 202.35 0.17 1773 3.65 59 7.67 481.55 163.05
513361 India Steel X 1.00 0.19 0.20 0.20 0.19 0.19 0.00 17979 0.04 21 -0.66 1.12 0.19
535789 Indiabulls H A1 2.00 95.70 102.95 110.05 89.25 90.85 -5.07 2446486 2408.80 20515 1.27 919.00 81.25
533520 Indiabulls I A1 2.00 49.75 47.30 52.20 47.30 47.30 -4.92 47719 23.26 179 -2.47 376.00 47.30
532832 Indiabulls R A1 2.00 39.85 41.50 41.80 37.90 40.05 0.50 4101638 1645.74 1142 5.36 151.00 36.85
532960 Indiabulls V B 2.00 115.60 121.10 121.35 109.85 109.95 -4.89 115906 133.43 1801 11.43 362.00 78.10
542726 IndiaMART In B 10.00 1855.05 2112.00 2112.00 1821.00 1844.75 -0.56 2966 55.81 469 40.63 2862.00 952.00
514165 Indian Acryl X 10.00 6.94 6.30 7.40 6.30 6.72 -3.17 45744 3.12 49 7.64 15.45 6.05
532814 Indian Bank A1 10.00 45.25 50.00 50.00 44.20 45.25 0.00 133074 62.62 2160 2.93 292.35 41.70
509692 Indian Card B 10.00 87.00 87.10 91.35 87.10 90.15 3.62 465 0.41 5 -3.74 135.00 82.10
540750 Indian Ene.E A1 1.00 121.80 125.80 135.00 125.50 131.25 7.76 19542 25.30 838 23.31 203.40 111.05
500850 Indian Hotel A1 1.00 77.95 83.80 83.80 73.00 75.85 -2.69 85546 66.06 2164 22.78 164.10 71.90
504741 Indian Hume B 2.00 129.05 137.65 137.65 128.05 130.35 1.01 456 0.61 50 8.20 334.40 101.00
509051 Indian Infot XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 5101 0.01 4 9.50 0.20 0.19
533047 Indian Metal B 10.00 106.00 106.00 116.00 106.00 109.50 3.30 1886 2.07 78 -3.01 271.95 92.00
530965 Indian Oil C A1 10.00 78.05 78.00 80.20 76.10 76.95 -1.41 728409 564.53 3913 5.62 170.40 74.65
532388 Indian Ov.Bk A1 10.00 7.29 8.00 8.00 7.24 7.31 0.27 86066 6.45 443 -0.86 15.80 6.17
500319 Indian Sucro X 10.00 14.45 15.15 15.15 15.10 15.15 4.84 1260 0.19 11 1.62 28.45 9.70
533329 Indian Terrn B 2.00 28.40 27.65 30.15 26.20 27.65 -2.64 2238 0.61 97 7.04 148.00 26.20
523586 Indian Toner X 10.00 53.55 57.40 58.00 48.45 50.25 -6.16 8818 4.64 184 6.01 156.00 43.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540954 Indian Wood X 2.00 22.00 23.85 23.90 21.00 23.90 8.64 5303 1.18 58 13.82 90.00 19.20
501700 IndiaNivesh X 1.00 36.95 37.00 37.00 36.75 36.80 -0.41 974 0.36 26 36.80 69.55 30.50
532745 Inditrade Ca X 10.00 22.50 22.50 23.60 21.40 23.60 4.89 20866 4.71 46 3.71 59.50 21.40
524648 Indo Amines X 10.00 26.50 29.10 29.15 26.00 27.95 5.47 6775 1.97 52 5.16 98.40 21.60
524342 Indo Borax X 10.00 158.45 169.85 169.85 150.00 154.45 -2.52 4968 7.61 91 3.49 453.00 150.00
521016 Indo Count I B 2.00 24.45 25.45 25.65 23.55 23.80 -2.66 3113 0.77 116 7.65 67.10 21.85
504058 Indo Natl. B 10.00 410.05 418.50 418.80 415.00 418.80 2.13 42 0.18 8 6.09 736.95 347.30
500207 Indo Rama Sy B 10.00 8.90 9.65 9.75 9.55 9.75 9.55 2038 0.20 26 -0.58 37.00 8.35
533676 Indo Thai Sc B 10.00 14.95 17.55 17.55 13.05 13.60 -9.03 1298 0.18 74 453.33 38.75 12.90
541304 Indo Us Bio M 10.00 51.40 51.00 51.35 50.00 51.35 -0.10 12500 6.35 8 47.99 122.50 49.00
532612 Indoco Remed B 2.00 180.70 195.95 195.95 181.05 183.95 1.80 2191 4.03 135 56.95 272.39 133.10
533257 Indosolar Z 10.00 0.56 0.57 0.57 0.57 0.57 1.79 1000 0.01 1 -0.04 2.30 0.33
541336 Indostar Cap A1 10.00 255.10 279.95 279.95 243.00 251.65 -1.35 786 2.00 75 13.60 442.85 166.00
532717 IndoTech Tra B 10.00 85.00 88.90 88.90 88.90 88.90 4.59 105 0.09 2 30.98 144.50 70.20
532894 Indowind Enr B 10.00 1.72 1.73 1.73 1.73 1.73 0.58 300 0.01 17 -1.41 6.30 1.67
532514 Indrapr.Gas A1 2.00 361.80 373.00 381.55 349.30 358.45 -0.93 63648 230.34 1628 21.15 534.40 284.55
532150 Indraprast.M B 10.00 33.10 34.05 35.35 32.10 32.75 -1.06 12837 4.30 121 6.78 52.40 27.45
522165 Indsil Hydro X 10.00 8.87 8.87 9.04 8.70 8.70 -1.92 5329 0.47 31 -1.62 66.00 8.60
501298 Indus.&Prud. X 10.00 711.55 702.00 703.00 694.00 694.00 -2.47 70 0.49 6 8.79 1060.00 694.00
531841 IndusFinCorp X 10.00 8.92 8.92 8.92 8.92 8.92 0.00 3 0.00 2 -22.87 13.50 7.76
532187 IndusInd Bnk A1 10.00 436.95 480.60 542.30 393.30 411.00 -5.94 2970751 13386.02 81518 6.33 1835.00 235.60
506222 INEOS Styrol B 10.00 535.10 577.00 577.00 543.45 551.10 2.99 1899 10.61 68 -35.17 803.95 365.00
539807 Infibeam Ave A1 1.00 33.00 36.30 36.30 31.00 32.05 -2.88 132162 44.78 632 13.81 61.25 26.55
541083 Inflame Appl M 10.00 88.00 70.50 87.00 70.40 78.45 -10.85 31000 22.15 25 101.88 168.00 70.00
532777 Info Edge A1 10.00 2033.25 2118.15 2130.60 1979.95 2058.60 1.25 6518 132.42 1363 -876.00 3125.00 1580.00
509069 Infomedia Pr B 10.00 1.50 1.43 1.43 1.43 1.43 -4.67 501 0.01 2 -1.99 3.31 1.26
504810 Informed Tec X 10.00 8.70 8.27 8.27 8.27 8.27 -4.94 1 0.00 1 -4.20 33.90 8.27
500209 Infosys A1 5.00 646.30 655.00 675.00 642.80 653.55 1.12 745637 4869.05 11955 17.02 847.40 511.10
500210 Ingersoll R B 10.00 614.90 615.00 619.50 611.00 611.85 -0.50 725 4.44 42 23.50 729.00 569.00
523840 Inn.Tech.Pac X 1.00 8.10 8.48 8.48 8.15 8.15 0.62 457 0.04 10 12.94 33.50 7.21
541353 Innovators F M 10.00 16.15 15.20 17.75 15.00 17.75 9.91 33600 5.74 15 18.49 60.00 13.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532706 INOX Leisure A1 10.00 272.65 298.95 298.95 272.00 281.45 3.23 16022 44.94 976 19.93 510.80 231.20
539083 Inox Wind A1 10.00 17.70 19.45 19.45 17.00 17.30 -2.26 6836 1.26 104 -2.73 74.80 16.00
532851 Insecticides B 10.00 266.90 266.90 293.55 266.90 292.40 9.55 2028 5.87 91 4.93 740.00 207.00
500211 Insilco X 10.00 6.90 6.56 7.33 6.56 6.69 -3.04 2787 0.19 28 -5.67 20.00 5.90
532774 Inspirisys S B 10.00 21.60 23.65 23.65 19.45 21.00 -2.78 630 0.12 31 6.65 59.95 17.60
509709 Int.Conveyor B 1.00 19.55 21.40 22.50 18.00 18.15 -7.16 1381 0.26 21 25.56 33.15 15.00
505358 Integra Engg X 1.00 18.30 19.00 20.00 18.90 19.50 6.56 5465 1.04 20 9.95 56.95 16.00
536868 Integra Tele XT 10.00 40.40 41.20 41.20 41.20 41.20 1.98 35 0.01 2 -171.67 41.20 9.44
538835 Intellect Ds A1 5.00 47.30 49.60 49.65 49.60 49.65 4.97 3050 1.51 28 34.96 292.00 44.00
532326 Intense Tech B 2.00 12.60 12.45 15.10 12.15 12.30 -2.38 11485 1.55 137 5.23 45.00 9.95
505737 Inter.Combus X 10.00 96.05 100.00 100.70 96.25 99.00 3.07 656 0.65 21 -15.07 280.00 91.25
500213 Inter.Travel X 10.00 41.40 42.90 43.50 40.00 41.30 -0.24 2674 1.13 23 -10.62 148.85 35.60
539692 Interact.Fin XT 10.00 18.55 17.65 17.65 17.65 17.65 -4.85 15000 2.65 1 11.31 38.00 11.35
539448 InterGlobe A A1 10.00 1008.95 1058.00 1068.40 1007.50 1028.45 1.93 59282 615.18 3673 32.10 1911.00 765.05
539149 Intg.Capitil X 1.00 1.05 1.05 1.10 1.05 1.10 4.76 2 0.00 2 -0.97 1.38 0.99
533181 Intrasoft Tc B 10.00 34.65 32.95 32.95 32.95 32.95 -4.91 21 0.01 1 10.87 138.50 32.95
533506 Inventure Gr B 10.00 10.35 11.00 12.10 11.00 11.09 7.15 3135 0.36 66 184.83 15.95 8.50
504786 Invest&Precs X 10.00 156.90 142.30 154.50 140.00 148.65 -5.26 1214 1.74 46 371.63 298.00 120.00
524164 IOL Chem. B 10.00 170.95 179.00 179.40 164.80 170.40 -0.32 54475 94.30 1415 2.60 316.80 147.35
500214 Ion Exchange B 10.00 621.30 648.00 665.00 615.00 620.00 -0.21 21851 139.15 1435 9.01 1071.00 360.20
523638 IP Rings X 10.00 33.80 38.90 39.00 34.00 36.65 8.43 3460 1.24 30 11.86 109.90 29.30
524494 IPCA Lab. A1 2.00 1293.45 1353.00 1353.00 1231.05 1243.30 -3.88 13700 174.47 2678 25.38 1615.70 844.20
542921 IPrMidcap150 B 10.00 51.00 50.00 52.86 50.00 52.86 3.65 10 0.01 7 -- 80.00 45.38
542730 IPru BankETF B 10.00 200.08 200.00 211.31 197.66 198.10 -0.99 414 0.84 67 -- 330.00 165.00
541313 IPru BSE500 B 10.00 106.17 107.00 126.81 107.00 124.00 16.79 280 0.34 20 -- 175.00 100.10
533244 IPru Gold E 1.00 37.27 37.50 39.00 37.50 38.75 3.97 556 0.21 46 -- 41.20 28.26
541946 IPru Liquid B 1000.00 1154.00 1000.00 1000.00 1000.00 1000.00 -13.34 1700 17.00 2 -- 1154.00 998.51
539980 IPru MidSel B 10.00 48.53 49.00 51.70 47.95 47.95 -1.20 40 0.02 14 -- 75.00 40.00
537008 IPru Nifty10 B 10.00 113.45 106.29 107.00 106.29 107.00 -5.69 13 0.01 4 -- 150.00 77.90
540612 Ipru NLV30 B 10.00 82.70 77.70 77.70 76.95 76.95 -6.95 10 0.01 2 -- 110.77 65.50
539945 IPru NV20 B 10.00 50.00 47.50 51.00 46.08 49.00 -2.00 116 0.06 14 -- 63.25 36.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
555555 IPru Sensex B 10.00 342.00 340.00 364.82 320.00 358.22 4.74 714 2.53 98 -- 506.00 288.00
541256 IPruBCSr1Cum B 10.00 7.90 7.15 7.15 7.15 7.15 -9.49 5 0.00 1 -- 9.80 7.15
541309 IPruBCSr2Cum B 10.00 6.87 7.50 7.50 6.45 6.45 -6.11 6 0.00 2 -- 9.80 6.15
541804 IPruBCSr4Cum B 10.00 6.65 7.31 7.31 6.95 6.95 4.51 2020 0.15 3 -- 9.95 6.60
542156 IPruBCSr5Cum B 10.00 6.85 6.90 6.90 6.90 6.90 0.73 1417 0.10 1 -- 11.17 6.55
540787 IpruBharat22 B 10.00 22.86 23.21 24.15 22.82 22.93 0.31 43181 10.08 410 -- 39.90 21.25
542758 IPruNPvtBank B 10.00 107.35 108.48 115.69 108.48 115.69 7.77 59 0.07 7 -- 186.00 102.95
532947 IRB Infrast. A1 10.00 53.90 57.50 58.15 53.80 54.30 0.74 94575 53.31 1265 2.46 159.80 46.00
540526 IRB InvIT Fn IF 102.00 28.46 33.00 33.00 26.58 27.97 -1.72 587500 157.51 21 8.66 69.50 25.01
541956 IRCON Intnl. B 10.00 365.45 391.00 424.60 354.50 373.65 2.24 47540 185.35 2022 7.48 598.80 291.00
542830 IRCTC B 10.00 856.35 899.15 899.15 899.15 899.15 5.00 9578 86.12 365 52.77 1995.00 625.00
540735 IRIS Busines M 10.00 16.40 17.80 17.80 17.80 17.80 8.54 4000 0.71 1 -3.48 38.75 13.55
533033 ISGEC H.Engg B 1.00 255.75 256.50 267.90 250.60 258.55 1.09 4401 11.30 79 11.08 622.00 205.05
540134 Ishaan Infra X 10.00 6.45 6.75 6.75 6.15 6.65 3.10 5345 0.33 37 3.74 24.75 5.85
531109 Ishan Dyes X 10.00 18.50 18.90 21.70 17.20 19.25 4.05 3593 0.67 25 7.18 37.20 16.00
532479 ISMT B 5.00 2.55 2.05 3.00 2.05 2.79 9.41 1701 0.04 7 -0.17 8.80 2.00
508807 IST X 5.00 244.70 205.50 285.70 205.50 266.00 8.70 318 0.81 43 3.56 431.00 201.00
500875 ITC A1 1.00 157.20 160.10 166.00 154.95 162.90 3.63 1619672 2599.87 17414 13.36 310.00 134.95
509496 ITD Cementat A1 1.00 30.05 31.10 31.85 28.50 29.60 -1.50 12964 3.91 266 37.95 135.20 26.00
532189 ITDC B 10.00 121.00 126.80 127.00 120.00 121.90 0.74 4544 5.65 239 33.67 419.30 104.95
523610 ITI A1 10.00 51.15 53.20 60.40 53.20 54.40 6.35 137889 77.83 2205 26.67 107.45 44.90
522183 ITL Inds. X 10.00 43.75 43.55 51.50 43.55 45.00 2.86 1117 0.52 15 3.45 188.00 35.30
507580 IVP T 10.00 35.00 36.50 36.50 33.25 33.25 -5.00 805 0.27 10 -6.70 130.70 29.65
532341 IZMO B 10.00 12.70 12.10 12.10 12.10 12.10 -4.72 830 0.10 2 1.93 61.95 11.80