BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
519463 |
IB Infotech |
XT |
10.00 |
128.00 |
128.00 |
134.40 |
128.00 |
134.40 |
5.00 |
361 |
0.48 |
16 |
23.25 |
216.30 |
26.00 |
|
511194 |
ICDS |
T |
10.00 |
26.99 |
26.03 |
27.78 |
26.03 |
27.78 |
2.93 |
507 |
0.13 |
3 |
95.79 |
45.85 |
17.14 |
|
532174 |
ICICI Bank |
A1 |
2.00 |
937.30 |
942.65 |
944.00 |
936.40 |
937.85 |
0.06 |
118079 |
1108.90 |
2987 |
19.27 |
958.00 |
670.35 |
|
540716 |
ICICI Lom.GI |
A1 |
10.00 |
1251.95 |
1252.50 |
1252.60 |
1213.70 |
1215.55 |
-2.91 |
8888 |
109.40 |
1184 |
34.53 |
1369.00 |
1049.10 |
|
540133 |
ICICI Prud.L |
A1 |
10.00 |
512.85 |
503.00 |
511.50 |
493.65 |
495.00 |
-3.48 |
100841 |
506.27 |
6750 |
87.61 |
608.65 |
380.95 |
|
541179 |
ICICI Sec |
A1 |
5.00 |
524.10 |
525.10 |
528.00 |
521.20 |
524.75 |
0.12 |
5014 |
26.33 |
315 |
15.16 |
577.70 |
408.20 |
|
543292 |
ICICINHCETF |
B |
10.00 |
84.34 |
84.70 |
84.90 |
84.55 |
84.63 |
0.34 |
233 |
0.20 |
12 |
-- |
87.49 |
73.00 |
|
537007 |
ICICINiftETF |
B |
10.00 |
203.51 |
203.51 |
205.00 |
202.70 |
202.92 |
-0.29 |
8005 |
16.27 |
207 |
-- |
229.00 |
164.65 |
|
541809 |
ICICINiftETF |
B |
1.00 |
44.11 |
44.11 |
44.21 |
43.74 |
43.99 |
-0.27 |
8287 |
3.65 |
141 |
-- |
46.98 |
36.15 |
|
543383 |
ICICIPruNICo |
B |
10.00 |
82.03 |
82.00 |
82.50 |
81.48 |
81.61 |
-0.51 |
1014 |
0.83 |
15 |
-- |
82.90 |
64.20 |
|
542935 |
ICL Organic |
M |
10.00 |
60.81 |
57.77 |
57.77 |
57.77 |
57.77 |
-5.00 |
2000 |
1.16 |
1 |
128.38 |
72.40 |
16.30 |
|
532835 |
ICRA |
B |
10.00 |
4901.50 |
4926.20 |
4969.15 |
4887.00 |
4887.00 |
-0.30 |
54 |
2.66 |
33 |
34.87 |
5455.55 |
3663.65 |
|
500116 |
IDBI Bank |
A1 |
10.00 |
54.67 |
54.67 |
54.81 |
53.20 |
53.42 |
-2.29 |
430744 |
231.93 |
1142 |
15.48 |
62.00 |
30.50 |
|
533719 |
IDBI GoldETF |
E |
100.00 |
5480.00 |
5505.00 |
5510.00 |
5476.80 |
5480.90 |
0.02 |
8 |
0.44 |
7 |
-- |
5790.00 |
4492.00 |
|
532659 |
IDFC |
A1 |
10.00 |
100.97 |
101.16 |
101.83 |
100.70 |
101.34 |
0.37 |
224012 |
226.65 |
866 |
3.82 |
103.10 |
42.25 |
|
539437 |
IDFC First B |
A1 |
10.00 |
72.20 |
72.48 |
72.93 |
71.45 |
71.63 |
-0.79 |
2896836 |
2095.18 |
7996 |
19.10 |
74.27 |
28.95 |
|
540154 |
IDFC Sensex |
A1 |
10.00 |
669.10 |
668.40 |
668.40 |
664.15 |
665.52 |
-0.54 |
19 |
0.13 |
7 |
-- |
681.56 |
538.10 |
|
524614 |
IEL |
XT |
10.00 |
197.00 |
205.90 |
205.90 |
187.15 |
187.30 |
-4.92 |
493 |
0.94 |
18 |
26.38 |
205.90 |
48.80 |
|
507438 |
IFB Agro |
B |
10.00 |
504.00 |
507.00 |
509.00 |
507.00 |
509.00 |
0.99 |
65 |
0.33 |
9 |
9.71 |
648.95 |
415.00 |
|
505726 |
IFB Inds. |
A1 |
10.00 |
813.20 |
813.95 |
820.75 |
812.00 |
817.00 |
0.47 |
2910 |
23.76 |
241 |
221.41 |
1166.00 |
698.00 |
|
500106 |
IFCI |
A1 |
10.00 |
11.76 |
11.78 |
12.01 |
11.65 |
11.94 |
1.53 |
2233568 |
263.44 |
1755 |
-12.57 |
16.65 |
8.30 |
|
540774 |
IFGL Refrac. |
B |
10.00 |
313.90 |
315.35 |
316.25 |
306.10 |
308.60 |
-1.69 |
2435 |
7.58 |
172 |
14.04 |
330.00 |
196.95 |
|
540377 |
IFL Enterp. |
B |
1.00 |
13.85 |
13.83 |
14.08 |
13.75 |
13.91 |
0.43 |
1537775 |
214.47 |
1831 |
695.50 |
16.00 |
3.05 |
|
500199 |
IG Petro |
B |
10.00 |
472.80 |
475.20 |
492.90 |
473.20 |
488.95 |
3.42 |
6061 |
29.13 |
492 |
7.53 |
669.55 |
393.00 |
|
517380 |
Igarashi Mot |
B |
10.00 |
480.50 |
484.45 |
486.85 |
474.75 |
484.20 |
0.77 |
2631 |
12.63 |
269 |
318.55 |
511.15 |
249.65 |
|
532636 |
IIFL Finance |
A1 |
2.00 |
483.10 |
490.00 |
496.05 |
482.00 |
490.75 |
1.58 |
47833 |
234.52 |
1647 |
12.45 |
538.40 |
305.30 |
|
542773 |
IIFL Secur. |
B |
2.00 |
66.26 |
66.00 |
68.09 |
65.69 |
67.53 |
1.92 |
84793 |
56.93 |
882 |
8.25 |
79.65 |
48.23 |
|
531968 |
IITL Project |
X |
10.00 |
16.18 |
16.18 |
16.18 |
15.53 |
15.53 |
-4.02 |
88 |
0.01 |
3 |
-2.59 |
21.70 |
14.70 |
|
532907 |
IL&FS Engg. |
Z |
10.00 |
11.87 |
11.36 |
11.88 |
11.36 |
11.74 |
-1.10 |
7656 |
0.90 |
16 |
-1.24 |
20.07 |
10.13 |
|
511208 |
IL&FS Invt.M |
B |
2.00 |
7.43 |
7.50 |
7.50 |
7.33 |
7.45 |
0.27 |
85118 |
6.32 |
360 |
19.61 |
10.00 |
5.70 |
|
533177 |
IL&FS Transp |
Z |
10.00 |
3.69 |
3.72 |
3.74 |
3.57 |
3.58 |
-2.98 |
25489 |
0.93 |
27 |
0.38 |
5.35 |
2.68 |
|
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 | |
|
511628 |
IM+ Capitals |
XT |
10.00 |
448.50 |
437.00 |
451.70 |
435.00 |
448.90 |
0.09 |
1725 |
7.54 |
21 |
18.37 |
479.00 |
62.50 |
|
539056 |
ImagicaaWorl |
B |
10.00 |
42.78 |
42.80 |
43.60 |
42.21 |
42.70 |
-0.19 |
34079 |
14.56 |
372 |
4.93 |
56.25 |
12.55 |
|
532614 |
Impex Ferro |
T |
10.00 |
3.05 |
3.05 |
3.10 |
2.95 |
3.04 |
-0.33 |
15498 |
0.47 |
33 |
-0.80 |
17.10 |
1.97 |
|
531129 |
Inani Marble |
X |
2.00 |
20.00 |
20.00 |
20.90 |
19.50 |
20.44 |
2.20 |
7560 |
1.53 |
39 |
68.13 |
26.50 |
17.80 |
|
531672 |
Inani Secur. |
XT |
10.00 |
19.63 |
19.56 |
19.99 |
19.50 |
19.50 |
-0.66 |
1526 |
0.30 |
29 |
19.70 |
51.90 |
18.14 |
|
517370 |
Incap |
XT |
10.00 |
36.43 |
34.80 |
38.20 |
34.80 |
38.09 |
4.56 |
579 |
0.20 |
10 |
29.53 |
46.95 |
30.05 |
|
531594 |
Incon Engg. |
XT |
10.00 |
13.48 |
14.14 |
14.14 |
12.81 |
14.09 |
4.53 |
837 |
0.11 |
8 |
-16.98 |
19.75 |
9.97 |
|
538365 |
Incredible I |
B |
10.00 |
23.29 |
23.29 |
23.29 |
22.95 |
23.20 |
-0.39 |
1362 |
0.32 |
17 |
22.10 |
32.75 |
18.10 |
|
536709 |
IND Renewabl |
X |
10.00 |
12.80 |
13.40 |
13.40 |
12.80 |
13.25 |
3.52 |
3113 |
0.40 |
26 |
-- |
16.07 |
9.38 |
|
523465 |
Ind.Bank Hsg |
B |
10.00 |
28.08 |
28.23 |
28.70 |
27.90 |
27.93 |
-0.53 |
125 |
0.04 |
9 |
-49.87 |
47.90 |
22.10 |
|
511473 |
Ind.Bank Mer |
B |
10.00 |
25.74 |
25.15 |
25.93 |
25.15 |
25.59 |
-0.58 |
2971 |
0.76 |
94 |
32.39 |
41.95 |
17.65 |
|
524652 |
Ind.Swift |
B |
2.00 |
9.18 |
9.02 |
9.27 |
9.00 |
9.12 |
-0.65 |
4343 |
0.39 |
216 |
1.90 |
14.63 |
6.50 |
|
532305 |
Ind.Swift La |
B |
10.00 |
70.14 |
71.42 |
71.45 |
69.50 |
69.64 |
-0.71 |
8537 |
5.95 |
69 |
36.46 |
79.58 |
53.00 |
|
509162 |
Indag Rubber |
XT |
2.00 |
133.25 |
134.90 |
134.95 |
132.00 |
133.80 |
0.41 |
5449 |
7.28 |
77 |
169.37 |
158.00 |
63.00 |
|
511355 |
India Cem.Ca |
XT |
10.00 |
12.12 |
12.30 |
12.30 |
11.75 |
11.79 |
-2.72 |
4494 |
0.53 |
42 |
35.73 |
14.80 |
7.31 |
|
530005 |
India Cement |
A1 |
10.00 |
214.95 |
215.40 |
234.50 |
215.40 |
230.20 |
7.09 |
1067821 |
2443.43 |
8221 |
-56.28 |
298.45 |
145.55 |
|
535667 |
India Finsec |
X |
10.00 |
35.15 |
36.59 |
36.90 |
33.45 |
36.68 |
4.35 |
9385 |
3.44 |
36 |
9.97 |
46.00 |
18.14 |
|
531253 |
India Gelat. |
X |
10.00 |
311.05 |
324.00 |
326.60 |
321.30 |
326.60 |
5.00 |
36683 |
119.57 |
229 |
12.84 |
326.60 |
105.00 |
|
500201 |
India Glycol |
A1 |
10.00 |
629.00 |
628.35 |
635.25 |
625.45 |
627.10 |
-0.30 |
7951 |
50.03 |
473 |
15.52 |
977.45 |
514.00 |
|
540565 |
India Grid T |
IF |
100.00 |
135.48 |
138.00 |
138.00 |
134.81 |
134.99 |
-0.36 |
6400 |
8.67 |
141 |
20.74 |
150.44 |
128.00 |
|
530979 |
India Home L |
X |
10.00 |
31.98 |
32.45 |
32.45 |
31.99 |
32.04 |
0.19 |
3032 |
0.97 |
27 |
74.51 |
41.00 |
26.10 |
|
590065 |
India MotorP |
B |
10.00 |
747.80 |
748.30 |
749.95 |
748.30 |
749.95 |
0.29 |
52 |
0.39 |
11 |
12.46 |
823.95 |
514.00 |
|
532240 |
India Nippon |
B |
5.00 |
387.60 |
393.65 |
400.30 |
384.90 |
387.20 |
-0.10 |
2106 |
8.24 |
159 |
18.16 |
506.20 |
318.00 |
|
543311 |
India Pest. |
A1 |
10.00 |
229.75 |
230.00 |
233.25 |
226.25 |
226.80 |
-1.28 |
10017 |
22.86 |
623 |
1.82 |
329.90 |
197.50 |
|
513361 |
India Steel |
XT |
1.00 |
1.58 |
1.57 |
1.65 |
1.52 |
1.64 |
3.80 |
129646 |
2.12 |
201 |
-1.08 |
3.39 |
1.35 |
|
543715 |
Indiabulls E |
T |
2.00 |
8.40 |
8.16 |
8.59 |
8.16 |
8.24 |
-1.90 |
19035 |
1.58 |
68 |
39.24 |
27.10 |
7.43 |
|
535789 |
Indiabulls H |
A1 |
2.00 |
111.65 |
112.40 |
112.40 |
109.50 |
109.95 |
-1.52 |
684861 |
758.81 |
5106 |
4.59 |
158.60 |
89.00 |
|
532832 |
Indiabulls R |
A1 |
2.00 |
66.11 |
65.82 |
66.90 |
65.15 |
65.41 |
-1.06 |
521943 |
344.47 |
2156 |
-5.82 |
94.70 |
45.95 |
|
542726 |
IndiaMART In |
A1 |
10.00 |
5536.50 |
5570.00 |
5666.95 |
5541.70 |
5590.40 |
0.97 |
2026 |
113.54 |
721 |
60.61 |
6101.30 |
3676.05 |
|
514165 |
Indian Acryl |
X |
10.00 |
13.02 |
13.25 |
13.34 |
12.70 |
12.82 |
-1.54 |
169421 |
22.01 |
263 |
8.90 |
14.90 |
7.87 |
|
532814 |
Indian Bank |
A1 |
10.00 |
283.60 |
284.00 |
286.60 |
282.20 |
285.15 |
0.55 |
49713 |
141.54 |
1000 |
6.37 |
335.35 |
140.00 |
|
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 | |
|
509692 |
Indian Card |
B |
10.00 |
230.65 |
230.40 |
230.40 |
228.80 |
228.95 |
-0.74 |
403 |
0.92 |
38 |
37.17 |
315.75 |
197.30 |
|
540750 |
Indian Ene.E |
A1 |
1.00 |
136.50 |
127.60 |
129.40 |
116.05 |
122.60 |
-10.18 |
10977756 |
13476.65 |
108600 |
35.74 |
184.10 |
116.05 |
|
500850 |
Indian Hotel |
A1 |
1.00 |
381.00 |
383.95 |
386.00 |
381.05 |
381.90 |
0.24 |
103051 |
395.16 |
2779 |
54.09 |
399.40 |
207.25 |
|
504741 |
Indian Hume |
B |
2.00 |
182.90 |
182.85 |
202.15 |
178.65 |
198.70 |
8.64 |
115888 |
223.04 |
3427 |
17.28 |
202.15 |
115.55 |
|
509051 |
Indian Infot |
X |
1.00 |
1.30 |
1.30 |
1.31 |
1.28 |
1.30 |
0.00 |
1783676 |
23.10 |
1757 |
130.00 |
3.65 |
1.15 |
|
504746 |
Indian Link |
P |
100.00 |
1262.15 |
1325.25 |
1325.25 |
1325.25 |
1325.25 |
5.00 |
5 |
0.07 |
1 |
-14.40 |
1461.45 |
669.75 |
|
533047 |
Indian Metal |
B |
10.00 |
289.95 |
292.95 |
294.25 |
287.25 |
289.10 |
-0.29 |
3658 |
10.65 |
164 |
6.92 |
341.70 |
221.00 |
|
530965 |
Indian Oil C |
A1 |
10.00 |
90.02 |
90.02 |
91.65 |
90.02 |
90.31 |
0.32 |
666337 |
605.72 |
2836 |
13.03 |
91.65 |
65.20 |
|
532388 |
Indian Ov.Bk |
A1 |
10.00 |
25.14 |
25.00 |
25.16 |
24.70 |
24.77 |
-1.47 |
755027 |
187.70 |
1770 |
22.32 |
36.70 |
15.25 |
|
500319 |
Indian Sucro |
X |
10.00 |
61.39 |
61.39 |
62.84 |
61.39 |
62.49 |
1.79 |
17064 |
10.64 |
118 |
3.96 |
75.00 |
49.00 |
|
533329 |
Indian Terrn |
B |
2.00 |
53.95 |
54.44 |
54.85 |
53.45 |
53.90 |
-0.09 |
7347 |
3.97 |
78 |
28.82 |
88.00 |
37.25 |
|
523586 |
Indian Toner |
X |
10.00 |
267.55 |
273.90 |
273.90 |
266.20 |
269.90 |
0.88 |
5079 |
13.68 |
87 |
10.80 |
296.00 |
145.25 |
|
540954 |
Indian Wood |
X |
2.00 |
30.33 |
30.30 |
31.99 |
29.26 |
29.53 |
-2.64 |
60842 |
18.85 |
214 |
101.83 |
32.90 |
18.85 |
|
501700 |
IndiaNivesh |
XT |
1.00 |
51.38 |
50.50 |
52.99 |
48.82 |
51.69 |
0.60 |
441 |
0.23 |
22 |
-67.13 |
110.00 |
33.28 |
|
543258 |
Indigo Paint |
A1 |
10.00 |
1441.95 |
1430.05 |
1448.10 |
1407.30 |
1416.30 |
-1.78 |
19412 |
276.00 |
2688 |
51.09 |
1730.90 |
981.05 |
|
532745 |
Inditrade Ca |
X |
10.00 |
27.28 |
29.20 |
29.20 |
27.07 |
27.70 |
1.54 |
2361 |
0.64 |
25 |
-4.64 |
45.00 |
23.50 |
|
524648 |
Indo Amines |
B |
5.00 |
119.50 |
119.45 |
122.40 |
116.80 |
119.10 |
-0.33 |
28314 |
33.64 |
746 |
20.61 |
176.00 |
69.10 |
|
530747 |
Indo Asia Fi |
X |
10.00 |
10.58 |
10.06 |
10.06 |
10.06 |
10.06 |
-4.91 |
1982 |
0.20 |
7 |
13.59 |
14.50 |
7.14 |
|
524342 |
Indo Borax |
B |
1.00 |
123.45 |
124.15 |
124.60 |
122.85 |
123.10 |
-0.28 |
5734 |
7.09 |
215 |
7.80 |
158.40 |
95.00 |
|
532100 |
Indo City In |
X |
10.00 |
6.25 |
6.25 |
6.84 |
6.25 |
6.84 |
9.44 |
46 |
0.00 |
4 |
-57.00 |
9.06 |
4.90 |
|
538838 |
Indo Cotspin |
XT |
10.00 |
35.75 |
35.75 |
35.75 |
34.29 |
34.30 |
-4.06 |
164 |
0.06 |
4 |
57.17 |
102.00 |
14.35 |
|
521016 |
Indo Count I |
A1 |
2.00 |
193.00 |
189.40 |
200.00 |
189.40 |
196.20 |
1.66 |
16131 |
31.58 |
527 |
14.03 |
214.40 |
101.15 |
|
524458 |
Indo Euro |
XT |
10.00 |
29.43 |
29.32 |
29.32 |
27.96 |
27.96 |
-4.99 |
2266 |
0.64 |
22 |
116.50 |
32.95 |
10.05 |
|
504058 |
Indo Natl. |
B |
5.00 |
390.85 |
390.85 |
400.00 |
385.55 |
392.90 |
0.52 |
69281 |
270.74 |
934 |
-51.77 |
521.90 |
284.35 |
|
500207 |
Indo Rama Sy |
B |
10.00 |
48.69 |
49.39 |
49.50 |
47.80 |
48.02 |
-1.38 |
6923 |
3.36 |
118 |
-51.09 |
69.70 |
36.60 |
|
533676 |
Indo Thai Sc |
B |
10.00 |
260.80 |
267.00 |
267.00 |
253.10 |
259.40 |
-0.54 |
1574 |
4.12 |
155 |
-36.54 |
486.60 |
140.80 |
|
532612 |
Indoco Remed |
B |
2.00 |
328.90 |
329.40 |
334.95 |
326.20 |
329.95 |
0.32 |
6141 |
20.30 |
381 |
21.37 |
423.10 |
307.00 |
|
504092 |
Indokem |
X |
10.00 |
98.60 |
96.90 |
103.50 |
93.70 |
103.00 |
4.46 |
14304 |
14.04 |
124 |
792.31 |
155.90 |
52.65 |
|
543769 |
Indong Tea |
M |
10.00 |
28.46 |
27.50 |
27.73 |
25.62 |
27.68 |
-2.74 |
252000 |
66.47 |
56 |
31.45 |
31.10 |
11.88 |
|
541336 |
Indostar Cap |
T |
10.00 |
148.75 |
148.50 |
152.80 |
148.00 |
152.65 |
2.62 |
2572 |
3.88 |
28 |
9.22 |
197.50 |
104.10 |
|
532717 |
IndoTech Tra |
T |
10.00 |
343.70 |
350.00 |
354.05 |
340.05 |
347.90 |
1.22 |
4658 |
16.19 |
80 |
14.38 |
405.80 |
151.60 |
|
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 | |
|
532894 |
Indowind Enr |
B |
10.00 |
11.16 |
11.05 |
11.40 |
10.70 |
10.98 |
-1.61 |
32924 |
3.62 |
283 |
-7.18 |
18.08 |
8.60 |
|
532514 |
Indrapr.Gas |
B |
2.00 |
462.20 |
469.95 |
469.95 |
462.00 |
462.80 |
0.13 |
6363 |
29.56 |
381 |
19.76 |
515.54 |
335.10 |
|
532150 |
Indraprast.M |
T |
10.00 |
88.91 |
89.75 |
90.00 |
87.25 |
88.57 |
-0.38 |
7729 |
6.88 |
105 |
9.42 |
94.05 |
52.00 |
|
526445 |
Indrayani Bi |
X |
10.00 |
57.93 |
59.99 |
59.99 |
55.00 |
58.00 |
0.12 |
41667 |
24.24 |
218 |
1.74 |
115.70 |
31.50 |
|
522165 |
Indsil Hydro |
X |
10.00 |
35.89 |
36.90 |
37.50 |
35.65 |
36.93 |
2.90 |
18487 |
6.77 |
97 |
-11.36 |
76.85 |
28.80 |
|
532001 |
Inducto Stl. |
X |
10.00 |
35.60 |
33.55 |
33.60 |
33.00 |
33.60 |
-5.62 |
104 |
0.03 |
8 |
23.33 |
45.70 |
22.51 |
|
534816 |
Indus Towers |
A1 |
10.00 |
157.20 |
157.30 |
161.20 |
155.70 |
157.30 |
0.06 |
382179 |
604.87 |
3627 |
20.78 |
230.75 |
135.20 |
|
501298 |
Indus.&Prud. |
X |
10.00 |
2153.45 |
2215.00 |
2215.00 |
2150.05 |
2155.65 |
0.10 |
35 |
0.77 |
4 |
8.10 |
2393.00 |
1200.00 |
|
501295 |
Indus.Inv.Tr |
B |
10.00 |
111.26 |
110.80 |
113.90 |
110.00 |
112.27 |
0.91 |
2510 |
2.80 |
55 |
5.63 |
123.00 |
58.10 |
|
532187 |
IndusInd Bnk |
A1 |
10.00 |
1303.35 |
1291.10 |
1336.25 |
1291.10 |
1331.00 |
2.12 |
108612 |
1443.53 |
4265 |
13.87 |
1336.25 |
763.75 |
|
539807 |
Infibeam Ave |
A1 |
1.00 |
15.12 |
15.15 |
15.45 |
14.85 |
15.28 |
1.06 |
874080 |
132.69 |
1817 |
29.38 |
20.30 |
12.85 |
|
541083 |
Inflame Appl |
M |
10.00 |
505.65 |
490.20 |
511.50 |
483.50 |
497.75 |
-1.56 |
18250 |
90.51 |
63 |
790.08 |
660.00 |
315.25 |
|
532777 |
Info Edge |
A1 |
10.00 |
4119.55 |
4125.05 |
4225.00 |
4085.30 |
4140.40 |
0.51 |
7885 |
327.52 |
1118 |
-498.24 |
4624.35 |
3310.00 |
|
543644 |
Infobeans Tc |
B |
10.00 |
464.75 |
461.00 |
465.40 |
455.90 |
462.55 |
-0.47 |
6367 |
29.36 |
628 |
31.25 |
578.00 |
400.00 |
|
509069 |
Infomedia Pr |
T |
10.00 |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
0.00 |
1 |
0.00 |
1 |
-6.88 |
6.45 |
3.82 |
|
504810 |
Informed Tec |
X |
10.00 |
43.81 |
43.90 |
47.50 |
40.26 |
45.89 |
4.75 |
1507 |
0.69 |
18 |
-42.49 |
64.90 |
31.60 |
|
500209 |
Infosys |
A1 |
5.00 |
1283.10 |
1283.10 |
1283.10 |
1264.20 |
1266.00 |
-1.33 |
374044 |
4745.86 |
43112 |
21.81 |
1672.45 |
1215.45 |
|
530777 |
Infra Inds. |
Z |
10.00 |
7.34 |
7.30 |
7.30 |
7.30 |
7.30 |
-0.54 |
1 |
0.00 |
1 |
-6.13 |
9.80 |
7.01 |
|
537985 |
Infronics Sy |
X |
10.00 |
37.04 |
35.19 |
35.20 |
35.19 |
35.19 |
-4.99 |
779 |
0.27 |
16 |
53.32 |
60.70 |
21.45 |
|
500210 |
Ingersoll R |
A1 |
10.00 |
2789.45 |
2799.95 |
2799.95 |
2737.05 |
2751.50 |
-1.36 |
2006 |
55.22 |
686 |
47.56 |
2929.45 |
1280.00 |
|
523840 |
Inn.Tech.Pac |
X |
1.00 |
16.86 |
17.00 |
18.50 |
17.00 |
17.88 |
6.05 |
7682 |
1.35 |
37 |
447.00 |
24.55 |
13.70 |
|
531929 |
Innocorp |
X |
10.00 |
7.34 |
7.10 |
7.10 |
6.61 |
6.98 |
-4.90 |
6615 |
0.44 |
21 |
1.44 |
9.38 |
3.96 |
|
543905 |
Innokaiz (I) |
M |
10.00 |
126.30 |
130.85 |
130.85 |
120.00 |
121.60 |
-3.72 |
160000 |
195.14 |
29 |
15.69 |
163.38 |
105.00 |
|
533315 |
Innovassynth |
X |
10.00 |
23.19 |
23.98 |
24.55 |
22.68 |
24.23 |
4.48 |
5022 |
1.20 |
39 |
-37.28 |
31.50 |
13.55 |
|
541353 |
Innovators F |
M |
10.00 |
134.25 |
136.00 |
143.00 |
133.00 |
142.25 |
5.96 |
64000 |
88.66 |
34 |
148.18 |
144.30 |
50.00 |
|
543667 |
Inox Green E |
B |
10.00 |
51.16 |
51.50 |
52.03 |
49.37 |
50.11 |
-2.05 |
222830 |
112.38 |
1403 |
-71.59 |
63.95 |
38.50 |
|
539083 |
Inox Wind |
B |
10.00 |
148.90 |
149.00 |
150.65 |
145.00 |
146.15 |
-1.85 |
40697 |
59.90 |
1249 |
-6.08 |
160.40 |
75.40 |
|
543297 |
Inox Wind En |
B |
10.00 |
1784.40 |
1821.60 |
1821.60 |
1763.85 |
1786.35 |
0.11 |
243 |
4.37 |
96 |
-5.54 |
1853.35 |
442.95 |
|
532851 |
Insecticides |
B |
10.00 |
461.40 |
462.60 |
462.60 |
455.00 |
456.05 |
-1.16 |
1572 |
7.19 |
260 |
21.36 |
789.00 |
420.00 |
|
543620 |
Insolation E |
M |
10.00 |
127.50 |
127.30 |
128.00 |
124.10 |
125.00 |
-1.96 |
41000 |
51.70 |
37 |
37.54 |
168.55 |
72.55 |
|
532774 |
Inspirisys S |
T |
10.00 |
73.62 |
74.25 |
74.25 |
71.00 |
74.00 |
0.52 |
9410 |
6.92 |
36 |
-115.63 |
80.51 |
39.05 |
|
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 | |
|
509709 |
Int.Conveyor |
B |
1.00 |
59.88 |
60.25 |
61.25 |
59.33 |
59.51 |
-0.62 |
8023 |
4.86 |
212 |
13.65 |
72.00 |
40.00 |
|
517044 |
Int.Data Man |
XT |
10.00 |
17.62 |
17.62 |
17.62 |
16.74 |
16.74 |
-4.99 |
1876 |
0.31 |
14 |
-2.23 |
23.00 |
7.70 |
|
526871 |
Intec Cap. |
X |
10.00 |
19.70 |
19.40 |
19.40 |
19.40 |
19.40 |
-1.52 |
200 |
0.04 |
1 |
-1.27 |
29.45 |
14.27 |
|
519606 |
Integ.Proten |
XT |
10.00 |
10.03 |
10.03 |
10.03 |
10.03 |
10.03 |
0.00 |
11 |
0.00 |
2 |
125.38 |
25.80 |
9.01 |
|
531889 |
Integ.Tech. |
XT |
10.00 |
129.80 |
134.00 |
136.25 |
123.35 |
136.25 |
4.97 |
55094 |
70.94 |
378 |
47.81 |
136.25 |
3.54 |
|
505358 |
Integra Engg |
X |
1.00 |
186.35 |
188.90 |
192.35 |
183.30 |
184.85 |
-0.80 |
22977 |
42.54 |
306 |
34.94 |
192.35 |
52.55 |
|
535958 |
Integra Esse |
T |
1.00 |
6.68 |
6.60 |
6.84 |
6.52 |
6.79 |
1.65 |
54818 |
3.64 |
93 |
45.27 |
9.35 |
1.88 |
|
536868 |
Integra Tele |
X |
10.00 |
11.90 |
12.44 |
12.44 |
11.80 |
11.98 |
0.67 |
13305 |
1.59 |
105 |
52.09 |
24.60 |
8.21 |
|
538835 |
Intellect Ds |
A1 |
5.00 |
573.70 |
573.00 |
583.20 |
572.40 |
576.85 |
0.55 |
20019 |
115.59 |
1049 |
29.33 |
714.00 |
388.00 |
|
532326 |
Intense Tech |
B |
2.00 |
63.70 |
64.50 |
64.99 |
63.05 |
63.86 |
0.25 |
5091 |
3.24 |
120 |
10.90 |
94.90 |
53.05 |
|
511391 |
Inter Glob F |
X |
10.00 |
24.50 |
24.50 |
24.50 |
24.50 |
24.50 |
0.00 |
413 |
0.10 |
2 |
6.38 |
30.40 |
14.55 |
|
530259 |
Inter St.Oil |
X |
10.00 |
26.77 |
26.77 |
27.99 |
24.65 |
26.09 |
-2.54 |
3282 |
0.87 |
51 |
-30.34 |
35.70 |
18.60 |
|
505737 |
Inter.Combus |
X |
10.00 |
499.20 |
505.80 |
508.95 |
497.00 |
501.15 |
0.39 |
2512 |
12.61 |
57 |
-16.89 |
543.05 |
235.70 |
|
500213 |
Inter.Travel |
X |
10.00 |
306.50 |
313.00 |
316.70 |
302.10 |
305.35 |
-0.38 |
18713 |
58.05 |
262 |
8.59 |
345.00 |
91.05 |
|
539692 |
Interact.Fin |
X |
10.00 |
16.70 |
17.53 |
17.53 |
17.53 |
17.53 |
4.97 |
13101 |
2.30 |
19 |
4.39 |
17.53 |
5.87 |
|
539448 |
InterGlobe A |
A1 |
10.00 |
2447.10 |
2442.00 |
2488.00 |
2442.00 |
2461.80 |
0.60 |
16592 |
409.82 |
2036 |
-310.44 |
2488.00 |
1513.30 |
|
539149 |
Intg.Capitil |
X |
1.00 |
3.30 |
3.29 |
3.29 |
3.06 |
3.09 |
-6.36 |
3308 |
0.10 |
21 |
14.71 |
6.55 |
2.81 |
|
533181 |
Intrasoft Tc |
B |
10.00 |
138.95 |
140.10 |
140.10 |
137.35 |
138.00 |
-0.68 |
5321 |
7.36 |
273 |
24.17 |
195.00 |
95.00 |
|
533506 |
Inventure Gr |
B |
1.00 |
1.97 |
1.96 |
1.99 |
1.96 |
1.97 |
0.00 |
627999 |
12.40 |
461 |
17.91 |
3.90 |
1.47 |
|
504786 |
Invest&Precs |
XT |
10.00 |
436.80 |
435.00 |
435.00 |
417.25 |
425.00 |
-2.70 |
920 |
3.89 |
23 |
38.22 |
464.00 |
206.25 |
|
523844 |
Invicta Medi |
XT |
10.00 |
5.77 |
5.65 |
5.65 |
5.65 |
5.65 |
-2.08 |
1 |
0.00 |
1 |
70.63 |
13.48 |
5.12 |
|
524164 |
IOL Chem. |
A1 |
10.00 |
451.55 |
448.00 |
456.80 |
438.00 |
453.45 |
0.42 |
86392 |
384.95 |
2961 |
19.13 |
469.80 |
272.20 |
|
500214 |
Ion Exchange |
A1 |
10.00 |
4063.05 |
4075.05 |
4353.70 |
4075.05 |
4326.35 |
6.48 |
12020 |
510.47 |
2318 |
32.26 |
4353.70 |
1500.70 |
|
523638 |
IP Rings |
X |
10.00 |
87.97 |
88.95 |
88.95 |
86.10 |
87.50 |
-0.53 |
1709 |
1.50 |
26 |
66.29 |
144.00 |
80.00 |
|
524494 |
IPCA Lab. |
A1 |
1.00 |
736.55 |
731.05 |
738.85 |
725.20 |
728.25 |
-1.13 |
11198 |
81.84 |
928 |
39.20 |
1033.50 |
670.00 |
|
543450 |
IPrNiftyAuto |
B |
10.00 |
148.57 |
148.50 |
149.00 |
147.45 |
147.57 |
-0.67 |
18 |
0.03 |
17 |
-- |
150.16 |
107.30 |
|
543710 |
IPrNiftyComm |
B |
10.00 |
59.75 |
59.71 |
59.75 |
59.37 |
59.51 |
-0.40 |
278 |
0.17 |
11 |
-- |
69.90 |
44.65 |
|
543571 |
IPrNITInfETF |
B |
10.00 |
56.60 |
56.75 |
56.88 |
56.75 |
56.80 |
0.35 |
1004 |
0.57 |
7 |
-- |
61.05 |
44.43 |
|
542921 |
IPrNMidcap15 |
B |
10.00 |
130.73 |
130.86 |
131.50 |
130.73 |
131.06 |
0.25 |
446 |
0.58 |
21 |
-- |
144.00 |
96.55 |
|
543452 |
IPrSilverETF |
E |
10.00 |
73.32 |
75.00 |
75.56 |
74.85 |
75.17 |
2.52 |
5955 |
4.48 |
182 |
-- |
79.70 |
54.00 |
|
543480 |
IPru 5YGSec |
B |
10.00 |
52.76 |
52.85 |
53.00 |
52.85 |
52.85 |
0.17 |
20 |
0.01 |
8 |
-- |
53.25 |
41.63 |
|
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 | |
|
541313 |
IPru BSE500 |
A1 |
1.00 |
26.81 |
26.80 |
27.00 |
26.60 |
26.93 |
0.45 |
18201 |
4.90 |
120 |
-- |
27.68 |
21.21 |
|
533244 |
IPru Gold |
E |
1.00 |
52.27 |
52.27 |
52.69 |
52.27 |
52.50 |
0.44 |
14148 |
7.43 |
247 |
-- |
54.45 |
43.31 |
|
543481 |
IPru N5YGSec |
B |
10.00 |
13.04 |
12.89 |
12.96 |
12.85 |
12.86 |
-1.38 |
1216 |
0.16 |
29 |
-- |
15.23 |
9.51 |
|
543219 |
Ipru NALV30 |
B |
10.00 |
188.94 |
188.94 |
189.60 |
188.15 |
188.33 |
-0.32 |
85 |
0.16 |
19 |
-- |
200.00 |
147.26 |
|
543677 |
IPru NF ETF |
B |
10.00 |
17.99 |
17.91 |
18.01 |
17.86 |
17.86 |
-0.72 |
2012 |
0.36 |
25 |
-- |
20.46 |
13.17 |
|
543326 |
IPru NFMCG |
B |
10.00 |
526.64 |
524.00 |
528.73 |
520.54 |
521.68 |
-0.94 |
1460 |
7.64 |
143 |
-- |
536.00 |
370.00 |
|
537008 |
IPru Nifty10 |
B |
10.00 |
203.36 |
212.52 |
212.52 |
202.70 |
202.99 |
-0.18 |
29 |
0.06 |
11 |
-- |
220.00 |
167.10 |
|
543221 |
IPru NIT ETF |
B |
1.00 |
29.90 |
29.93 |
29.95 |
29.60 |
29.74 |
-0.54 |
15977 |
4.74 |
98 |
-- |
33.39 |
24.90 |
|
540787 |
IpruBharat22 |
A1 |
10.00 |
64.79 |
62.89 |
65.27 |
62.89 |
65.08 |
0.45 |
11340 |
7.37 |
352 |
-- |
65.27 |
43.70 |
|
543568 |
IPruMOM30ETF |
B |
10.00 |
21.08 |
21.07 |
21.11 |
21.04 |
21.04 |
-0.19 |
3389 |
0.71 |
6 |
-- |
22.00 |
16.65 |
|
542730 |
IPruN BankET |
B |
1.00 |
44.41 |
44.41 |
44.60 |
44.30 |
44.32 |
-0.20 |
15486 |
6.88 |
61 |
-- |
46.00 |
32.40 |
|
540612 |
IpruN100LV30 |
B |
10.00 |
152.36 |
152.10 |
152.50 |
150.62 |
151.56 |
-0.53 |
1014 |
1.54 |
43 |
-- |
153.40 |
123.97 |
|
543700 |
IPruN10YGSec |
B |
10.00 |
217.00 |
216.50 |
216.50 |
216.40 |
216.40 |
-0.28 |
2 |
0.00 |
2 |
-- |
220.00 |
206.50 |
|
539945 |
IPruN50V20 |
B |
10.00 |
105.68 |
105.68 |
106.07 |
104.60 |
105.00 |
-0.64 |
3537 |
3.71 |
185 |
-- |
115.98 |
82.45 |
|
543819 |
IPruNPSUBank |
B |
10.00 |
41.17 |
40.90 |
40.90 |
40.44 |
40.45 |
-1.75 |
212 |
0.09 |
19 |
-- |
42.63 |
35.03 |
|
542758 |
IPruNPvtBank |
B |
10.00 |
222.68 |
223.00 |
225.00 |
223.00 |
224.40 |
0.77 |
177 |
0.40 |
37 |
-- |
226.03 |
160.10 |
|
541946 |
IPruS&Pliq |
B |
1000.00 |
1000.00 |
1001.96 |
1001.96 |
1000.00 |
1000.00 |
0.00 |
9394 |
93.94 |
28 |
-- |
1089.00 |
991.50 |
|
539980 |
IPruS&PMidSe |
B |
10.00 |
106.75 |
107.00 |
107.35 |
105.60 |
106.40 |
-0.33 |
1124 |
1.20 |
61 |
-- |
110.00 |
77.31 |
|
555555 |
IPruS&Psenx |
A1 |
10.00 |
697.79 |
702.00 |
702.00 |
695.27 |
695.76 |
-0.29 |
135 |
0.94 |
29 |
-- |
720.02 |
560.10 |
|
532947 |
IRB Infrast. |
A1 |
1.00 |
27.98 |
28.42 |
29.10 |
27.80 |
27.94 |
-0.14 |
1953875 |
555.00 |
3882 |
23.48 |
35.00 |
17.90 |
|
540526 |
IRB InvIT Fn |
IF |
102.00 |
71.50 |
72.40 |
72.40 |
71.36 |
71.62 |
0.17 |
25815 |
18.50 |
255 |
11.24 |
72.90 |
53.75 |
|
541956 |
IRCON Intnl. |
A1 |
2.00 |
84.22 |
84.01 |
84.85 |
82.37 |
83.36 |
-1.02 |
990758 |
827.65 |
4908 |
10.24 |
89.45 |
34.80 |
|
542830 |
IRCTC |
A1 |
2.00 |
644.20 |
644.25 |
646.85 |
639.00 |
640.20 |
-0.62 |
112576 |
723.50 |
6345 |
50.93 |
775.00 |
557.00 |
|
543257 |
IRFC |
A1 |
10.00 |
33.39 |
33.60 |
33.60 |
32.97 |
33.13 |
-0.78 |
3561610 |
1181.30 |
4198 |
6.83 |
37.36 |
19.30 |
|
540735 |
IRIS Busines |
B |
10.00 |
79.95 |
81.99 |
81.99 |
80.00 |
80.00 |
0.06 |
2276 |
1.85 |
36 |
36.20 |
98.00 |
66.10 |
|
508918 |
Ironwood Edu |
X |
10.00 |
27.46 |
28.60 |
28.60 |
27.46 |
28.00 |
1.97 |
235 |
0.07 |
11 |
-11.72 |
41.20 |
19.70 |
|
526859 |
ISF |
X |
1.00 |
1.91 |
1.97 |
1.99 |
1.57 |
1.89 |
-1.05 |
278949 |
5.17 |
318 |
-- |
5.80 |
1.57 |
|
533033 |
ISGEC H.Engg |
A1 |
1.00 |
619.30 |
622.75 |
629.00 |
607.10 |
614.40 |
-0.79 |
4914 |
30.34 |
500 |
22.99 |
642.20 |
418.25 |
|
540134 |
Ishaan Infra |
X |
10.00 |
2.90 |
2.90 |
3.18 |
2.90 |
3.18 |
9.66 |
372 |
0.01 |
9 |
-159.00 |
4.47 |
2.41 |
|
531109 |
Ishan Dyes |
X |
10.00 |
59.05 |
60.70 |
60.70 |
57.20 |
58.63 |
-0.71 |
36305 |
21.51 |
57 |
-90.20 |
105.90 |
46.00 |
|
524400 |
Ishita Drugs |
X |
10.00 |
52.80 |
52.70 |
54.98 |
50.61 |
53.50 |
1.33 |
257 |
0.13 |
9 |
27.58 |
75.50 |
39.60 |
|
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 | |
|
511609 |
ISL Consult. |
X |
5.00 |
23.05 |
23.00 |
25.00 |
23.00 |
23.00 |
-0.22 |
385 |
0.09 |
3 |
-54.76 |
32.58 |
15.75 |
|
532479 |
ISMT |
B |
5.00 |
76.63 |
75.63 |
77.85 |
75.63 |
76.69 |
0.08 |
12054 |
9.25 |
195 |
26.26 |
88.49 |
45.40 |
|
508807 |
IST |
X |
5.00 |
533.90 |
528.50 |
543.50 |
521.00 |
527.30 |
-1.24 |
1098 |
5.83 |
57 |
7.52 |
579.95 |
395.00 |
|
524622 |
iStreet Net. |
X |
4.00 |
1.54 |
1.47 |
1.61 |
1.47 |
1.59 |
3.25 |
10210 |
0.16 |
15 |
-14.45 |
4.03 |
1.47 |
|
500875 |
ITC |
A1 |
1.00 |
442.85 |
432.95 |
444.60 |
432.95 |
438.45 |
-0.99 |
224052 |
986.14 |
7908 |
28.40 |
452.00 |
258.05 |
|
543806 |
ITCONS E-S |
M |
10.00 |
39.69 |
40.00 |
40.00 |
40.00 |
40.00 |
0.78 |
4000 |
1.60 |
2 |
16.88 |
52.75 |
33.01 |
|
509496 |
ITD Cementat |
B |
1.00 |
164.95 |
166.00 |
166.35 |
159.65 |
160.35 |
-2.79 |
64367 |
104.74 |
1165 |
22.18 |
172.30 |
60.70 |
|
532189 |
ITDC |
B |
10.00 |
331.90 |
332.00 |
333.65 |
325.10 |
327.05 |
-1.46 |
1786 |
5.89 |
156 |
47.40 |
428.00 |
262.65 |
|
523610 |
ITI |
A1 |
10.00 |
111.10 |
110.15 |
113.15 |
110.00 |
110.20 |
-0.81 |
28444 |
31.63 |
931 |
-29.08 |
129.50 |
81.00 |
|
522183 |
ITL Inds. |
X |
10.00 |
229.55 |
235.00 |
235.00 |
216.60 |
217.85 |
-5.10 |
11302 |
25.01 |
258 |
9.33 |
243.70 |
108.00 |
|
507580 |
IVP |
T |
10.00 |
170.60 |
176.95 |
176.95 |
173.00 |
173.35 |
1.61 |
1567 |
2.73 |
23 |
6.39 |
197.30 |
112.00 |
|
522245 |
Iykot Hitech |
XT |
5.00 |
21.73 |
22.81 |
22.81 |
22.81 |
22.81 |
4.97 |
100 |
0.02 |
1 |
-12.26 |
29.36 |
9.74 |
|
532341 |
IZMO |
T |
10.00 |
242.90 |
246.00 |
253.80 |
230.95 |
248.35 |
2.24 |
28363 |
70.40 |
291 |
16.65 |
253.80 |
61.00 |
|
|