ETIG Stories
Equity Market
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   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 11/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech XT 10.00 187.90 187.90 190.10 178.60 190.10 1.17 71 0.13 11 17.38 310.25 140.00
532174 ICICI Bank A1 2.00 1364.15 1363.55 1366.20 1353.15 1359.95 -0.31 1217779 16561.36 41044 18.24 1494.10 1187.00
540716 ICICI Lom.GI A1 10.00 1933.75 1967.75 1967.75 1916.00 1939.55 0.30 29442 571.61 455 34.49 2074.85 1612.65
540133 ICICI Prud.L A1 10.00 642.70 646.15 647.30 633.90 635.65 -1.10 23874 152.49 1038 70.39 701.40 517.00
543292 ICICINHCETF B 10.00 149.46 148.90 151.43 148.90 150.31 0.57 814 1.22 111 -- 156.00 128.25
537007 ICICINiftETF B 10.00 290.07 287.59 291.84 287.59 291.56 0.51 14752 42.89 450 -- 297.95 243.70
541809 ICICINiftETF B 1.00 70.98 71.08 71.53 70.80 71.43 0.63 12803 9.12 176 -- 76.86 58.70
543383 ICICIPruNICo B 10.00 126.29 125.35 125.67 125.35 125.67 -0.49 368 0.46 6 -- 131.16 103.51
544483 Icodex Publi M 10.00 51.50 50.00 52.87 50.00 52.87 2.66 4800 2.47 4 9.23 81.60 39.20
544426 Icon Facilit M 10.00 48.00 48.40 48.50 48.40 48.50 1.04 2400 1.16 2 8.52 90.00 45.50
511260 Iconik Sport XT 10.00 64.86 62.50 67.00 62.50 66.34 2.28 549 0.36 22 43.64 91.03 17.47
532835 ICRA B 10.00 6060.50 6057.00 6072.85 6046.55 6072.85 0.20 16 0.97 7 31.17 7135.35 5085.90
500116 IDBI Bank A1 10.00 94.50 94.50 95.65 94.20 95.15 0.69 238893 226.59 1751 11.03 106.99 65.90
543932 Ideaforge B 10.00 422.30 423.35 425.70 417.00 423.95 0.39 6519 27.50 278 57.29 660.55 301.00
544388 Identixweb M 10.00 70.25 70.25 70.25 70.25 70.25 0.00 2000 1.41 1 26.51 90.90 55.00
539437 IDFC First B A1 10.00 80.30 80.15 81.65 80.13 80.59 0.36 614475 497.08 5141 48.26 82.65 52.50
531840 IEC Educat. XT 10.00 22.55 23.00 23.00 21.43 22.39 -0.71 2413 0.53 42 -186.58 46.58 14.16
524614 IEL XT 1.00 7.43 7.57 7.57 7.57 7.57 1.88 22558 1.71 66 -108.14 10.28 4.00
507438 IFB Agro B 10.00 1292.60 1291.05 1293.30 1249.10 1264.10 -2.20 538 6.80 56 22.87 1639.25 436.95
505726 IFB Inds. B 10.00 1613.25 1648.95 1648.95 1600.00 1601.40 -0.73 1806 29.18 155 51.13 2035.00 1054.20
500106 IFCI A1 10.00 47.79 47.90 48.45 47.54 48.11 0.67 285960 137.31 1503 34.12 74.50 35.67
540774 IFGL Refrac. B 10.00 201.25 204.00 204.00 196.50 201.85 0.30 3132 6.27 125 48.87 339.50 163.72
540377 IFL Enterp. B 1.00 0.54 0.55 0.55 0.52 0.53 -1.85 3961751 21.20 1152 6.63 1.32 0.51
500199 IG Petro B 10.00 392.65 392.75 398.55 388.55 397.45 1.22 120 0.47 43 37.64 611.00 360.90
517380 Igarashi Mot B 10.00 429.75 429.00 436.10 425.10 426.85 -0.67 1458 6.28 96 88.01 800.00 401.65
539449 IGC Inds. X 10.00 2.60 2.55 2.67 2.51 2.65 1.92 35712 0.94 108 -37.86 15.10 2.50
542773 IIFL Cap. Se A1 2.00 314.80 313.20 317.50 313.20 316.50 0.54 13970 44.08 468 16.83 387.05 170.00
532636 IIFL Finance A1 2.00 563.10 564.90 577.00 562.65 568.00 0.87 32799 187.69 1450 28.15 592.54 280.95
526530 IIRM Holding X 5.00 71.03 75.49 75.49 71.00 72.99 2.76 2304 1.64 13 27.75 130.65 69.40
531968 IITL Project X 10.00 65.45 62.51 65.50 58.20 64.77 -1.04 3412 2.22 45 23.38 77.90 47.06
543923 IKIO Techn B 10.00 175.55 176.10 183.70 173.15 178.10 1.45 3679 6.54 320 77.77 300.00 165.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531997 Ikoma Tech X 10.00 35.52 33.75 37.28 33.75 36.32 2.25 225997 80.59 668 -54.21 134.75 33.75
532907 IL&FS Engg. Z 10.00 27.50 26.16 26.89 26.16 26.89 -2.22 4266 1.12 5 -206.85 47.50 24.80
511208 IL&FS Invt.M B 2.00 8.04 8.05 8.14 8.00 8.03 -0.12 15138 1.22 154 19.12 12.36 7.01
533177 IL&FS Transp Z 10.00 2.56 2.63 2.68 2.45 2.68 4.69 40703 1.03 36 0.28 7.15 2.45
539056 ImagicaaWorl B 10.00 49.62 49.22 50.42 49.03 49.79 0.34 79196 39.21 260 118.55 77.55 46.85
513295 IMEC Service XT 10.00 186.15 195.45 195.45 195.45 195.45 5.00 871 1.70 21 0.12 448.35 48.70
532614 Impex Ferro Z 10.00 1.88 1.79 1.79 1.79 1.79 -4.79 700 0.01 2 -2.13 3.38 1.79
531129 Inani Marble X 2.00 18.90 18.90 18.90 18.10 18.68 -1.16 42 0.01 5 -46.70 27.15 14.36
531672 Inani Secur. X 10.00 20.56 21.50 22.00 21.50 21.75 5.79 165 0.04 4 23.64 35.43 20.56
517370 Incap XT 10.00 90.82 86.29 87.00 86.29 86.30 -4.98 123 0.11 9 49.88 160.99 70.00
531594 Incon Engg. X 10.00 14.00 14.20 14.20 14.20 14.20 1.43 4 0.00 3 -17.97 17.95 9.31
538365 Incredible I B 10.00 41.28 40.54 40.77 39.51 40.47 -1.96 1727 0.70 12 13.45 55.20 28.83
536709 IND Renewabl X 10.00 12.41 11.81 12.53 11.81 12.09 -2.58 15535 1.89 103 -403.00 17.73 9.80
517077 IND-AGIV Com X 10.00 83.34 83.34 83.34 83.34 83.34 0.00 3 0.00 2 -15.10 190.00 70.00
523465 Ind.Bank Hsg B 10.00 36.71 36.75 37.95 36.75 37.08 1.01 1275 0.48 19 -161.22 56.50 33.00
511473 Ind.Bank Mer B 10.00 35.27 35.21 35.60 35.00 35.36 0.26 1205 0.43 56 24.90 50.70 23.51
532305 Ind.Swift La B 10.00 93.32 93.64 96.59 93.00 95.26 2.08 2879 2.73 79 3.00 124.45 67.15
509162 Indag Rubber X 2.00 123.35 123.60 127.00 121.95 124.15 0.65 2279 2.85 56 53.51 194.00 115.00
544364 Indef Mfg. B 1.00 320.15 324.30 324.35 315.00 323.15 0.94 295 0.95 54 35.59 580.85 202.05
544172 Indegene A1 2.00 529.30 533.85 533.85 525.80 532.15 0.54 5779 30.68 327 48.07 681.10 485.15
511355 India Cem.Ca X 10.00 14.26 14.26 14.70 14.05 14.51 1.75 1576 0.23 31 207.29 20.07 13.50
530005 India Cement A1 10.00 414.40 414.10 423.90 404.65 418.50 0.99 53972 225.50 2672 996.43 429.90 239.00
531253 India Gelat. X 10.00 325.45 326.10 339.00 326.05 336.10 3.27 179 0.59 23 10.46 409.00 307.00
500201 India Glycol A1 5.00 1060.70 1060.30 1086.45 1053.60 1076.45 1.48 8471 90.67 835 27.84 1222.85 502.50
530979 India Home L X 10.00 36.89 38.00 38.00 36.00 37.86 2.63 2906 1.07 71 270.43 47.54 27.00
513361 India Homes X 1.00 10.43 10.13 10.50 9.80 10.46 0.29 3443817 352.98 778 -14.14 14.58 3.81
500202 India Leas.D X 10.00 8.92 9.36 9.36 9.32 9.32 4.48 132 0.01 5 -103.56 13.90 7.03
590065 India MotorP B 10.00 1049.00 1044.00 1044.00 1032.95 1038.10 -1.04 56 0.58 12 16.51 1331.50 836.00
532240 India Nippon B 5.00 804.55 790.00 810.00 790.00 808.60 0.50 218 1.74 46 20.46 1099.95 545.20
543311 India Pest. B 1.00 169.80 173.75 173.75 167.50 168.55 -0.74 6620 11.16 143 18.60 245.95 119.85
544044 India Sheltr A1 5.00 848.85 857.55 861.25 844.35 856.05 0.85 7159 61.17 387 59.86 1011.45 603.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533520 Indiabulls B 2.00 18.43 18.48 19.19 18.17 18.70 1.47 51487 9.63 1589 10.63 20.91 12.00
542726 IndiaMART In A1 10.00 2242.10 2232.80 2245.80 2222.65 2235.40 -0.30 2304 51.46 418 24.98 2772.00 1850.00
514165 Indian Acryl X 10.00 6.55 6.80 6.83 6.16 6.78 3.51 22777 1.52 79 -4.35 12.10 6.16
532814 Indian Bank A1 10.00 780.30 781.15 789.55 777.50 782.60 0.29 32297 253.55 1009 9.35 898.60 474.05
509692 Indian Card B 10.00 240.00 239.90 241.00 238.20 239.55 -0.19 118 0.28 35 5.71 451.85 215.00
540750 Indian Ene.E A1 1.00 139.40 139.45 142.80 137.70 142.45 2.19 137824 194.15 1764 27.13 215.40 130.35
500850 Indian Hotel A1 1.00 718.85 720.70 731.00 716.65 729.20 1.44 35417 256.53 1597 61.59 894.15 672.55
504741 Indian Hume B 2.00 407.65 405.80 409.90 404.50 406.70 -0.23 930 3.78 108 3.76 490.00 283.05
509051 Indian Infot X 1.00 0.73 0.73 0.73 0.71 0.72 -1.37 2243235 16.03 1126 -12.00 1.47 0.62
504746 Indian Link XT 10.00 1992.50 1952.65 1952.65 1952.65 1952.65 -2.00 53 1.03 12 7510.19 2640.75 156.75
533047 Indian Metal B 10.00 1373.95 1362.00 1377.30 1335.20 1353.15 -1.51 5726 77.72 380 22.10 1413.50 550.85
530965 Indian Oil C A1 10.00 163.05 163.75 163.75 160.50 161.65 -0.86 495514 801.21 4105 9.18 174.45 110.75
532388 Indian Ov.Bk A1 10.00 36.66 36.68 37.10 36.42 36.96 0.82 292353 107.52 1627 16.14 58.70 33.01
544026 Indian Ren.E A1 10.00 133.00 133.20 134.80 132.20 134.45 1.09 233981 313.11 2625 21.93 234.35 129.10
500319 Indian Sucro X 10.00 79.98 82.50 82.50 80.15 81.00 1.28 7647 6.28 41 3.79 131.50 74.31
533329 Indian Terrn B 2.00 34.66 36.13 36.13 34.81 35.08 1.21 1861 0.66 63 -14.62 56.50 29.10
523586 Indian Toner X 10.00 251.50 248.00 252.00 248.00 248.45 -1.21 2319 5.78 98 9.94 312.00 235.00
540954 Indian Wood X 2.00 37.54 38.20 39.90 36.72 39.13 4.24 37876 14.68 191 45.50 65.98 30.30
501700 IndiaNivesh X 1.00 7.19 7.36 7.36 6.83 7.13 -0.83 17168 1.17 32 -2.71 17.25 6.05
543258 Indigo Paint A1 10.00 1227.40 1210.35 1235.00 1189.75 1228.55 0.09 4638 56.17 537 40.69 1506.50 900.05
540565 IndiGrid Inf IF 100.00 168.76 169.00 169.00 168.07 168.27 -0.29 15858 26.72 296 67.31 176.50 138.00
544454 Indiqube Spa B 1.00 197.90 195.90 195.90 193.05 194.40 -1.77 1560 3.03 121 -29.23 243.80 191.70
532745 Inditrade Ca Z 10.00 4.97 5.00 5.21 4.83 5.17 4.02 1649 0.08 21 -0.18 12.30 4.61
524648 Indo Amines B 5.00 117.75 118.15 119.35 117.05 118.90 0.98 1861 2.21 51 12.31 204.45 95.00
524342 Indo Borax B 1.00 253.35 255.95 256.00 250.85 254.85 0.59 1471 3.70 89 17.87 302.00 141.44
532100 Indo City In X 10.00 12.64 12.90 13.16 11.65 11.97 -5.30 14437 1.83 63 -20.29 18.03 8.85
538838 Indo Cotspin X 10.00 26.99 23.60 28.00 23.60 24.16 -10.49 252 0.06 9 345.14 42.00 22.50
521016 Indo Count I B 2.00 284.75 282.20 285.05 280.85 282.25 -0.88 15022 42.40 380 33.92 423.40 210.70
524458 Indo Euro X 10.00 11.74 11.74 11.74 11.74 11.74 0.00 116 0.01 5 28.63 18.73 8.75
544328 Indo Farm Eq B 10.00 187.75 187.60 189.85 184.50 187.10 -0.35 3973 7.46 140 57.57 292.30 132.60
504058 Indo Natl. B 5.00 415.40 415.60 425.00 415.40 425.00 2.31 1076 4.49 39 -32.39 617.95 389.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500207 Indo Rama Sy B 10.00 46.43 46.50 47.42 46.18 47.09 1.42 2667 1.25 61 8.66 74.95 29.10
533676 Indo Thai Sc T 1.00 366.85 365.00 369.90 348.55 351.35 -4.23 22389 79.67 250 199.63 470.00 106.50
541304 Indo Us Bio B 10.00 124.15 124.40 127.60 124.40 125.40 1.01 321 0.40 36 14.89 385.75 110.30
544334 Indobell Ins M 10.00 70.39 70.39 76.39 70.00 71.51 1.59 18000 12.87 11 43.87 166.75 64.22
532612 Indoco Remed B 2.00 237.55 237.20 239.50 236.05 239.40 0.78 1190 2.84 132 -19.98 348.60 190.00
544432 Indogulf Cro B 10.00 82.51 82.51 83.00 81.50 82.98 0.57 4989 4.10 69 18.36 121.90 78.92
504092 Indokem XT 10.00 795.80 770.00 800.00 766.15 789.85 -0.75 16265 127.70 307 389.09 930.00 78.85
543769 Indong Tea M 10.00 10.32 10.12 10.12 10.12 10.12 -1.94 4000 0.40 1 14.88 33.86 10.12
533257 Indosolar T 10.00 456.95 456.95 464.70 434.15 455.80 -0.25 5148 23.09 164 8.88 725.00 165.06
541336 Indostar Cap B 10.00 244.50 244.45 244.45 238.70 241.95 -1.04 2708 6.55 100 5.34 368.55 217.50
532717 IndoTech Tra B 10.00 1579.50 1598.00 1598.00 1568.20 1592.25 0.81 743 11.82 161 20.08 3792.90 1502.00
532894 Indowind Enr B 10.00 14.85 14.99 15.23 14.50 14.57 -1.89 39176 5.79 313 121.42 27.68 14.10
532514 Indrapr.Gas A1 2.00 184.65 185.25 185.45 183.20 184.10 -0.30 44906 82.76 870 16.13 229.20 172.00
532150 Indraprast.M A1 10.00 450.30 459.35 460.00 443.75 456.70 1.42 13939 62.86 533 23.96 640.05 307.90
526445 Indrayani Bi X 10.00 13.94 14.50 14.95 13.82 14.11 1.22 77072 11.02 303 -8.55 37.93 10.20
522165 Indsil Hydro X 10.00 43.88 43.00 44.35 42.79 43.35 -1.21 1103 0.48 32 -12.11 67.50 35.20
503639 Indsoya XT 5.00 6.90 7.24 7.24 7.24 7.24 4.93 10 0.00 1 36.20 7.24 5.43
532001 Inducto Stl. X 10.00 51.20 51.40 52.50 51.40 52.50 2.54 255 0.13 10 -13.78 88.50 44.10
544137 Indus Infra IF 100.00 117.84 118.77 118.77 116.05 117.14 -0.59 1800 2.12 154 11.63 124.30 95.21
534816 Indus Towers A1 10.00 404.05 404.00 411.35 401.30 410.35 1.56 59074 241.32 1827 11.82 429.90 312.60
501298 Indus.&Prud. X 10.00 5700.00 5799.00 5820.00 5656.95 5789.95 1.58 12 0.69 8 15.85 7400.00 5001.00
501295 Indus.Inv.Tr B 10.00 168.00 170.00 170.00 170.00 170.00 1.19 20 0.03 2 -67.19 415.00 157.15
531841 IndusFinCorp X 10.00 45.00 45.00 51.00 43.71 46.98 4.40 691 0.33 12 93.96 56.78 27.15
532187 IndusInd Bnk A1 10.00 832.80 838.60 842.80 828.00 835.70 0.35 47208 394.78 2173 -85.71 1086.50 605.40
539807 Infibeam Ave A1 1.00 17.10 17.10 17.36 16.90 17.13 0.18 369832 63.21 1089 19.92 25.32 12.61
544567 Infinity Inf M 10.00 385.00 385.00 385.00 373.50 373.50 -2.99 1600 6.07 2 48.57 483.85 294.00
541083 Inflame Appl M 10.00 329.45 333.00 333.00 313.00 313.85 -4.74 15750 50.55 51 514.51 439.90 170.00
532777 Info Edge A1 2.00 1342.00 1337.85 1357.10 1327.70 1343.65 0.12 6280 84.19 1065 66.09 1838.99 1151.45
543644 Infobeans Tc B 10.00 630.70 630.70 670.70 627.50 650.90 3.20 7436 48.82 326 24.85 727.95 269.95
509069 Infomedia Pr B 10.00 6.54 6.40 6.79 6.40 6.79 3.82 498 0.03 2 -11.13 9.76 4.87
544393 Infonative S M 1.00 32.31 32.31 34.40 32.31 34.00 5.23 11200 3.77 6 27.64 63.20 23.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504810 Informed Tec X 10.00 84.98 80.00 80.00 80.00 80.00 -5.86 220 0.18 7 160.00 140.00 54.00
500209 Infosys A1 5.00 1584.65 1598.80 1605.80 1580.95 1597.80 0.83 762589 12154.11 35406 23.60 2006.80 1307.10
537985 Infronics Sy X 10.00 25.87 26.61 26.61 25.12 25.40 -1.82 2126 0.54 29 195.38 52.10 25.05
500210 Ingersoll R A1 10.00 3580.50 3569.05 3575.65 3525.25 3545.00 -0.99 383 13.61 140 42.29 4557.95 3060.80
530787 Inland Print X 10.00 23.20 24.36 24.36 24.36 24.36 5.00 1007 0.25 4 -34.31 131.25 22.01
523840 Inn.Tech.Pac X 1.00 20.25 20.75 20.75 19.70 20.04 -1.04 571 0.11 26 501.00 40.00 19.52
543905 Innokaiz (I) MT 10.00 14.58 13.87 13.87 13.87 13.87 -4.87 800 0.11 1 1.79 42.88 12.20
544067 Innova Captb B 10.00 740.05 730.00 741.45 717.00 726.15 -1.88 567 4.16 72 61.12 1259.00 655.15
544302 Innovana Thn B 10.00 420.30 415.00 416.10 407.10 407.10 -3.14 217 0.90 20 27.54 648.00 271.10
533315 Innovassynth X 10.00 78.27 78.61 83.00 74.00 74.61 -4.68 80584 61.19 285 -43.89 139.85 59.93
541353 Innovators F M 10.00 191.25 191.25 199.00 191.25 191.30 0.03 4000 7.71 4 199.27 295.00 180.00
543667 Inox Green E A1 10.00 192.60 192.65 196.30 190.35 193.25 0.34 22365 43.08 618 121.54 279.00 95.65
544046 Inox India A1 2.00 1149.25 1146.00 1150.15 1137.25 1141.00 -0.72 1735 19.83 138 67.80 1289.00 884.65
539083 Inox Wind A1 10.00 119.80 120.50 123.70 119.50 121.70 1.59 5996023 7269.41 6815 41.97 203.56 118.35
532851 Insecticides B 10.00 703.20 701.00 710.20 694.80 701.75 -0.21 1206 8.49 60 13.75 1096.30 531.60
543620 Insolation E M 1.00 131.35 132.00 134.50 128.95 133.20 1.41 271000 361.46 277 429.68 404.70 116.25
532774 Inspirisys S B 10.00 90.20 90.20 90.20 88.15 89.25 -1.05 1321 1.17 17 9.07 127.75 67.00
509709 Int.Conveyor B 1.00 87.09 87.00 91.80 86.03 90.81 4.27 11211 9.87 242 8.50 114.30 62.10
517044 Int.Data Man X 10.00 23.46 23.35 23.35 23.35 23.35 -0.47 65 0.02 3 -39.58 40.67 20.80
526871 Intec Cap. X 10.00 14.55 14.50 15.38 14.01 14.50 -0.34 739 0.11 12 5.53 19.92 12.63
519606 Integ.Proten XT 10.00 36.10 36.10 36.10 36.10 36.10 0.00 5 0.00 1 40.11 78.28 20.71
505358 Integra Engg X 1.00 171.90 174.40 175.25 172.00 172.95 0.61 9809 17.00 110 31.68 279.95 170.00
535958 Integra Esse B 1.00 1.63 1.65 1.67 1.57 1.60 -1.84 277742 4.44 207 53.33 3.70 1.56
532303 Integra.Hite X 10.00 3.27 3.27 3.27 2.89 2.89 -11.62 967 0.03 5 -0.91 9.15 2.66
531889 Integrated I XT 1.00 30.43 30.80 31.40 29.16 29.99 -1.45 634823 192.21 1648 9.28 33.00 17.00
538835 Intellect Ds A1 5.00 1018.85 1011.45 1042.90 1011.45 1038.45 1.92 9848 100.95 720 35.96 1255.00 555.05
532326 Intense Tech T 2.00 121.20 120.25 124.00 117.60 118.60 -2.15 2152 2.60 19 27.39 150.85 79.10
511391 Inter Glob F X 10.00 85.74 83.00 90.01 81.47 90.01 4.98 709 0.59 11 37.66 138.76 57.60
530259 Inter St.Oil X 10.00 33.77 34.35 39.45 33.40 35.88 6.25 6612 2.42 43 13.96 58.30 28.50
505737 Inter.Combus X 10.00 595.60 604.50 617.95 594.00 598.15 0.43 210 1.26 51 -20.16 1049.00 590.60
500213 Inter.Travel X 10.00 379.65 380.00 396.00 378.00 391.05 3.00 2694 10.45 96 11.89 735.00 371.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539692 Interact.Fin X 10.00 18.00 17.00 19.88 17.00 17.21 -4.39 2953 0.52 23 7.11 45.80 14.53
544232 Interarch Bl B 10.00 2344.35 2349.45 2412.25 2340.50 2392.95 2.07 1107 26.35 168 31.47 2756.35 1266.00
539448 InterGlobe A A1 10.00 4808.35 4642.20 4848.00 4642.15 4819.35 0.23 301576 14415.57 25698 36.45 6225.05 3946.40
539149 Intg.Capitil X 1.00 4.37 4.36 4.37 4.36 4.37 0.00 146 0.01 4 145.67 5.39 3.45
544311 Intl.Gemmolo B 2.00 327.25 323.10 325.20 321.35 322.40 -1.48 17237 55.66 516 42.93 642.30 282.00
533181 Intrasoft Tc B 10.00 95.68 97.59 97.59 93.61 95.82 0.15 807 0.77 81 12.44 174.80 83.00
533506 Inventure Gr B 1.00 1.20 1.20 1.22 1.17 1.21 0.83 93479 1.12 96 30.25 2.27 1.17
544309 Inventurus K B 1.00 1570.95 1595.75 1595.75 1560.00 1571.65 0.04 4224 66.61 473 72.83 2190.00 1226.15
504786 Invest&Precs X 10.00 491.45 495.00 499.50 485.05 496.05 0.94 1443 7.16 85 66.41 577.00 279.00
523844 Invicta Medi X 10.00 63.48 63.35 63.35 63.00 63.00 -0.76 561 0.35 16 17.95 128.90 46.00
524164 IOL Chem. B 2.00 82.11 81.41 84.50 81.32 83.90 2.18 45660 38.00 470 21.24 126.60 57.51
500214 Ion Exchange A1 1.00 355.80 353.90 356.30 350.45 351.85 -1.11 10061 35.45 459 24.57 737.00 331.25
523638 IP Rings X 10.00 116.00 117.50 119.50 116.00 118.00 1.72 50530 59.38 11 -48.16 212.00 108.00
524494 IPCA Lab. A1 1.00 1464.20 1467.05 1480.00 1429.25 1470.20 0.41 4267 62.30 637 44.85 1757.65 1200.00
543450 IPrNiftyAuto B 1.00 28.16 28.12 28.50 28.12 28.44 0.99 8912 2.52 41 -- 28.90 19.80
543710 IPrNiftyComm B 10.00 92.06 92.65 92.65 92.31 92.31 0.27 1060 0.98 50 -- 97.40 74.20
543571 IPrNITInfETF B 10.00 97.01 96.45 97.24 96.45 96.71 -0.31 1898 1.84 30 -- 99.74 77.50
542921 IPrNMidcap15 B 1.00 22.44 22.34 22.64 22.21 22.64 0.89 26310 5.91 161 -- 23.30 17.90
543452 IPrSilverETF E 10.00 182.79 180.00 186.87 180.00 186.57 2.07 311037 577.17 1963 -- 188.02 85.31
543480 IPru 5YGSec B 10.00 63.72 63.71 63.71 63.71 63.71 -0.02 10000 6.37 1 -- 64.48 57.97
539980 IPru BSE Mid B 1.00 18.11 18.11 18.30 18.08 18.29 0.99 4744 0.87 35 -- 20.00 14.20
555555 IPru BSE Sen A1 10.00 966.38 965.00 970.74 958.14 970.56 0.43 770 7.43 81 -- 987.60 816.50
541313 IPru BSE500 A1 1.00 39.66 39.68 39.85 39.55 39.85 0.48 1405 0.56 52 -- 40.98 33.05
533244 IPru Gold E 1.00 109.95 110.99 111.12 110.13 110.89 0.85 114969 127.17 1180 -- 114.61 63.96
543956 IPru N200Q30 B 1.00 21.56 21.75 21.75 21.70 21.70 0.65 300 0.07 3 -- 22.50 17.98
544275 IPru N200V30 B 10.00 14.11 14.11 14.11 14.04 14.10 -0.07 140 0.02 5 -- 14.60 10.88
543219 Ipru NALV30 B 1.00 27.75 27.65 27.90 27.65 27.85 0.36 1984 0.55 15 -- 29.52 24.00
544394 IPru NEV&NA B 10.00 30.81 30.81 31.13 30.81 31.12 1.01 185 0.06 9 -- 34.24 25.43
543677 IPru NF ETF B 10.00 31.94 32.05 32.54 32.05 32.34 1.25 2755 0.89 38 -- 33.11 24.00
543326 IPru NFMCG B 1.00 58.22 58.21 58.44 57.99 58.30 0.14 9300 5.41 113 -- 62.60 52.70
544229 IPru Nif>Met B 10.00 10.21 10.23 10.33 10.14 10.33 1.18 512238 52.90 226 -- 11.06 7.47
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
537008 IPru Nifty10 B 1.00 29.18 29.25 29.68 29.19 29.33 0.51 141 0.04 14 -- 32.00 23.48
543221 IPru NIT ETF B 1.00 41.59 41.89 42.45 41.50 41.86 0.65 20457 8.55 98 -- 49.53 33.50
544216 IPru NOilETF B 10.00 11.92 11.98 12.02 11.90 11.98 0.50 49304 5.90 375 -- 12.55 9.40
541946 IPruB Liq.R- B 1000.00 1000.00 1000.00 1000.01 1000.00 1000.00 0.00 87389 873.89 23 -- 1017.97 995.00
540787 IpruBharat22 A1 10.00 114.91 114.02 115.41 113.64 114.96 0.04 31295 35.96 390 -- 117.98 93.16
543568 IPruMOM30ETF B 10.00 31.51 31.48 31.81 31.48 31.74 0.73 8725 2.77 48 -- 36.32 26.00
542730 IPruN BankET B 1.00 60.30 59.75 60.79 59.75 60.62 0.53 479 0.29 38 -- 61.55 48.53
540612 IpruN100LV30 B 1.00 22.93 22.92 23.04 22.83 23.02 0.39 11129 2.55 76 -- 23.30 19.22
543700 IPruN10YGSec B 10.00 259.63 257.60 257.60 257.60 257.60 -0.78 1000 2.58 1 -- 261.12 240.47
539945 IPruN50V20 B 1.00 14.96 14.95 15.04 14.90 15.00 0.27 1987 0.30 36 -- 15.88 12.18
543819 IPruNPSUBank B 10.00 82.77 83.41 83.45 82.92 83.18 0.50 4489 3.73 72 -- 87.40 55.90
542758 IPruNPvtBank B 1.00 28.65 28.66 28.94 28.63 28.92 0.94 8416 2.43 25 -- 29.16 23.57
544427 IPruNTop15EW B 10.00 10.96 10.96 11.79 10.96 11.79 7.57 340 0.04 13 -- 11.79 10.00
532947 IRB Infrast. A1 1.00 41.90 41.95 41.99 41.40 41.80 -0.24 375355 156.46 1488 3.83 60.95 40.54
540526 IRB InvIT Fn IF 102.00 60.87 60.60 61.08 60.60 61.03 0.26 47556 28.97 544 13.15 67.00 49.95
541956 IRCON Intnl. A1 2.00 149.70 150.40 159.40 148.65 157.70 5.34 777364 1215.92 9097 24.68 235.80 134.30
542830 IRCTC A1 2.00 667.35 669.55 671.70 665.30 669.75 0.36 23527 157.33 1468 39.05 859.95 655.70
543257 IRFC A1 10.00 112.25 111.85 113.60 111.50 113.20 0.85 671804 757.66 8606 21.64 166.85 108.05
540735 IRIS Busines B 10.00 305.45 341.95 341.95 307.50 310.00 1.49 336 1.06 91 5.17 573.65 229.10
544004 IRM Energy B 10.00 284.80 284.80 285.65 281.75 283.25 -0.54 1437 4.07 76 20.60 394.10 235.90
508918 Ironwood Edu X 10.00 45.24 47.39 47.50 45.00 47.47 4.93 7557 3.58 57 -5.86 56.40 32.10
526859 ISF X 1.00 0.95 0.95 0.95 0.95 0.95 0.00 25409 0.24 22 95.00 2.06 0.78
533033 ISGEC H.Engg B 1.00 811.50 811.50 811.50 793.95 804.25 -0.89 980 7.84 172 23.22 1625.35 750.00
540134 Ishaan Infra X 10.00 11.12 12.17 12.19 11.07 12.03 8.18 72869 8.79 96 -109.36 12.35 4.67
531109 Ishan Dyes B 10.00 63.30 64.35 65.12 64.00 65.00 2.69 2930 1.90 84 -38.46 83.50 34.52
524400 Ishita Drugs X 10.00 73.00 74.69 74.69 74.69 74.69 2.32 1 0.00 1 23.05 99.65 62.35
511609 ISL Consult. X 5.00 27.31 27.10 27.20 25.62 27.20 -0.40 3726 1.00 9 -23.86 33.01 22.01
508807 IST B 5.00 790.45 804.90 818.75 780.10 783.50 -0.88 488 3.85 86 6.48 1066.95 673.00
524622 iStreet Net. XT 4.00 53.85 51.16 51.16 51.16 51.16 -5.00 26251 13.43 129 42.63 72.15 3.78
500875 ITC A1 1.00 403.10 403.10 404.00 401.20 403.05 -0.01 1251248 5037.77 30159 14.42 471.30 391.50
544325 ITC Hotels B 1.00 191.70 192.00 192.90 190.50 191.30 -0.21 264332 506.34 6107 54.04 261.35 158.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543806 ITCONS E-S M 10.00 502.20 490.00 497.60 475.00 489.40 -2.55 4800 23.49 16 247.17 698.75 415.15
532189 ITDC B 10.00 557.50 557.45 560.40 546.00 550.05 -1.34 1143 6.29 192 65.33 739.90 470.30
523610 ITI A1 10.00 301.05 301.65 303.40 299.40 302.50 0.48 13642 41.09 437 -169.94 592.85 233.20
522183 ITL Inds. X 10.00 302.15 293.00 312.45 288.10 295.00 -2.37 1627 4.78 69 9.66 490.00 288.10
544523 Ivalue Infos B 2.00 282.80 284.05 289.80 278.75 288.60 2.05 12573 35.64 683 18.06 338.60 250.80
507580 IVP B 10.00 146.45 149.00 155.85 145.90 145.90 -0.38 184 0.27 20 13.82 246.75 140.00
522245 Iykot Hitech XT 5.00 14.12 14.80 14.80 14.00 14.00 -0.85 3 0.00 3 -12.07 18.73 10.20
532341 IZMO B 10.00 854.90 852.00 891.00 852.00 878.20 2.73 6751 58.93 405 41.66 1380.00 231.30