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 20/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech XT 10.00 228.95 220.00 220.00 217.55 217.55 -4.98 393 0.86 16 19.89 310.25 140.00
511194 ICDS T 10.00 48.99 47.98 47.98 47.98 47.98 -2.06 1 0.00 1 55.15 76.20 37.00
532174 ICICI Bank A1 2.00 1383.10 1383.95 1388.00 1375.10 1382.90 -0.01 1024146 14157.90 25189 18.54 1494.10 1187.00
540716 ICICI Lom.GI A1 10.00 2038.30 2057.90 2059.35 2031.95 2037.60 -0.03 4457 91.13 878 36.22 2074.85 1612.65
540133 ICICI Prud.L A1 10.00 613.60 613.95 620.50 609.65 618.55 0.81 68110 419.44 1029 68.50 704.30 517.00
543292 ICICINHCETF B 10.00 152.18 152.49 152.62 151.55 152.38 0.13 1212 1.84 124 -- 155.78 128.25
537007 ICICINiftETF B 10.00 292.87 292.97 294.97 292.97 294.06 0.41 15109 44.41 344 -- 294.97 243.70
541809 ICICINiftETF B 1.00 73.17 73.56 73.56 73.01 73.04 -0.18 22266 16.32 177 -- 76.86 58.70
544483 Icodex Publi M 10.00 55.00 55.10 55.10 55.10 55.10 0.18 2400 1.32 2 9.62 81.60 39.20
511260 Iconik Sport XT 10.00 73.05 73.05 73.05 69.40 69.95 -4.24 42689 29.82 133 46.02 91.03 17.47
532835 ICRA B 10.00 6102.00 6100.00 6181.40 6076.45 6118.45 0.27 100 6.11 40 31.40 7135.35 5085.90
500116 IDBI Bank A1 10.00 104.60 105.00 106.45 102.40 102.85 -1.67 704242 731.57 2733 11.92 106.99 65.90
543932 Ideaforge B 10.00 482.35 482.40 500.55 480.30 493.20 2.25 21826 107.43 820 66.65 660.55 301.00
544388 Identixweb M 10.00 67.55 66.10 68.70 65.70 66.53 -1.51 62000 41.16 14 25.11 90.90 55.00
539437 IDFC First B A1 10.00 79.59 79.55 80.08 78.78 78.92 -0.84 592494 470.33 4007 47.26 82.65 52.50
504375 IDream Film P 10.00 194.50 204.20 204.20 204.20 204.20 4.99 200 0.41 4 -13.92 204.20 98.44
531840 IEC Educat. XT 10.00 32.93 34.57 34.57 31.29 33.96 3.13 60809 20.79 296 -283.00 46.58 14.16
524614 IEL XT 1.00 7.94 8.19 8.20 7.55 7.72 -2.77 57088 4.47 219 -110.29 10.28 4.00
507438 IFB Agro B 10.00 1415.70 1432.10 1469.30 1405.00 1443.65 1.97 2847 41.10 248 26.12 1639.25 436.95
505726 IFB Inds. B 10.00 1757.15 1760.05 1774.80 1735.70 1740.90 -0.92 1927 33.78 376 55.58 2035.00 1054.20
500106 IFCI A1 10.00 53.50 53.29 54.14 53.08 53.31 -0.36 675284 362.90 2648 37.81 74.50 35.67
540774 IFGL Refrac. B 10.00 224.05 225.30 228.20 223.50 224.05 0.00 677 1.52 141 54.25 339.50 163.72
540377 IFL Enterp. B 1.00 0.61 0.60 0.63 0.60 0.61 0.00 7012028 43.13 1223 7.63 1.32 0.56
500199 IG Petro B 10.00 384.75 384.10 385.30 381.65 382.50 -0.58 799 3.06 88 36.22 660.00 360.90
517380 Igarashi Mot B 10.00 455.05 456.80 457.90 442.50 444.50 -2.32 1510 6.76 176 91.65 848.00 401.65
539449 IGC Inds. X 10.00 2.87 2.87 3.03 2.86 2.95 2.79 33797 0.99 140 -42.14 24.54 2.75
542773 IIFL Cap. Se A1 2.00 317.55 317.50 317.50 313.00 314.05 -1.10 28698 90.29 607 16.68 387.05 170.00
532636 IIFL Finance A1 2.00 557.70 557.70 559.25 542.55 544.85 -2.30 74251 407.40 2733 27.00 567.00 280.95
526530 IIRM Holding X 5.00 75.81 75.81 75.81 74.10 74.55 -1.66 1248 0.93 28 28.35 134.95 69.73
531968 IITL Project X 10.00 52.29 52.29 52.29 51.95 51.95 -0.65 111 0.06 3 18.75 78.14 45.60
543923 IKIO Techn B 10.00 193.35 193.35 194.80 191.35 191.90 -0.75 2555 4.92 147 83.80 300.00 165.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532907 IL&FS Engg. Z 10.00 27.15 28.50 28.50 26.51 27.00 -0.55 1355 0.38 10 -207.69 47.50 25.05
511208 IL&FS Invt.M B 2.00 9.12 9.13 9.32 8.87 9.11 -0.11 117540 10.78 675 21.69 12.85 7.01
533177 IL&FS Transp Z 10.00 2.89 2.86 2.94 2.82 2.94 1.73 34995 1.02 36 0.31 7.15 2.80
539056 ImagicaaWorl B 10.00 49.84 49.80 50.01 49.00 49.06 -1.57 34597 17.07 251 116.81 79.51 49.00
513295 IMEC Service XT 10.00 229.65 218.20 218.20 218.20 218.20 -4.99 704 1.54 65 0.14 448.35 36.25
531129 Inani Marble X 2.00 19.50 18.90 18.90 18.51 18.51 -5.08 532 0.10 7 -46.28 29.99 14.36
531672 Inani Secur. X 10.00 23.61 23.61 23.75 23.25 23.41 -0.85 226 0.05 8 25.45 35.43 22.60
517370 Incap XT 10.00 85.00 85.40 86.00 85.40 86.00 1.18 165 0.14 5 49.71 160.99 70.00
531594 Incon Engg. X 10.00 12.90 12.88 13.50 12.88 13.50 4.65 313 0.04 8 -17.09 18.39 9.31
538365 Incredible I B 10.00 42.28 44.37 44.67 41.81 42.98 1.66 786 0.34 30 14.28 55.20 28.83
536709 IND Renewabl X 10.00 13.02 13.29 13.29 11.37 11.94 -8.29 120855 14.67 392 -398.00 17.73 9.80
523465 Ind.Bank Hsg B 10.00 40.09 40.20 40.20 38.59 38.59 -3.74 1668 0.66 20 -167.78 56.50 33.00
511473 Ind.Bank Mer B 10.00 38.76 38.49 38.49 37.90 38.03 -1.88 2873 1.10 58 26.78 52.98 23.51
532305 Ind.Swift La B 10.00 95.60 96.85 97.10 94.95 95.40 -0.21 3015 2.87 157 3.00 124.45 67.15
509162 Indag Rubber X 2.00 122.85 127.50 142.70 120.00 139.90 13.88 35756 47.96 438 60.30 210.00 115.00
544364 Indef Mfg. B 1.00 348.10 353.15 354.25 346.60 348.95 0.24 1926 6.76 207 38.43 580.85 202.05
544172 Indegene A1 2.00 514.70 515.95 516.85 513.40 515.05 0.07 12478 64.28 1562 46.48 694.25 485.15
531505 Indergiri Fn XT 10.00 26.90 25.56 25.56 25.56 25.56 -4.98 104 0.03 5 -4.21 36.65 14.72
511355 India Cem.Ca X 10.00 15.30 15.61 15.70 15.00 15.06 -1.57 4696 0.71 65 215.14 20.07 13.50
530005 India Cement A1 10.00 417.05 417.00 417.00 397.85 407.85 -2.21 28325 114.57 1167 971.07 429.90 239.00
535667 India Finsec X 10.00 180.00 181.80 181.80 165.15 169.75 -5.69 60 0.10 15 38.93 210.00 125.00
531253 India Gelat. X 10.00 351.05 351.00 357.60 351.00 354.30 0.93 457 1.61 21 11.02 449.80 306.05
500201 India Glycol A1 5.00 1123.35 1132.55 1222.85 1132.00 1154.70 2.79 117684 1395.31 7832 27.59 1222.85 502.50
530979 India Home L X 10.00 39.35 39.97 39.97 37.50 37.63 -4.37 6511 2.47 154 268.79 47.54 27.00
513361 India Homes XT 1.00 11.27 11.20 11.83 10.71 11.56 2.57 1000466 109.10 676 -15.62 14.58 3.81
500202 India Leas.D XT 10.00 8.91 8.91 8.91 8.90 8.90 -0.11 1109 0.10 5 -98.89 13.90 7.03
590065 India MotorP B 10.00 1035.55 1036.35 1037.05 1024.20 1032.60 -0.28 220 2.27 27 16.43 1331.50 836.00
532240 India Nippon B 5.00 862.20 862.25 864.20 847.00 852.10 -1.17 1683 14.44 187 21.56 1099.95 545.20
543311 India Pest. B 1.00 177.70 177.70 178.45 176.00 176.25 -0.82 13917 24.55 137 19.45 245.95 119.85
544044 India Sheltr A1 5.00 890.80 889.20 900.00 883.35 894.20 0.38 6925 61.94 681 62.40 1011.45 603.25
542726 IndiaMART In A1 10.00 2412.65 2377.45 2427.70 2375.00 2392.95 -0.82 348453 8326.39 491 26.71 2772.00 1850.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514165 Indian Acryl X 10.00 7.19 7.27 7.27 7.09 7.17 -0.28 31529 2.26 67 -4.60 12.48 6.41
532814 Indian Bank A1 10.00 885.30 886.45 894.00 879.65 883.15 -0.24 13573 120.60 669 10.55 898.60 474.05
509692 Indian Card B 10.00 258.10 254.25 254.25 253.50 253.50 -1.78 6 0.02 2 6.04 451.85 215.00
540750 Indian Ene.E A1 1.00 137.05 137.35 143.70 137.35 143.20 4.49 708006 1000.88 4956 27.28 215.40 130.35
500850 Indian Hotel A1 1.00 719.60 723.95 740.95 719.00 733.10 1.88 976218 7109.79 5041 61.92 894.15 672.55
504741 Indian Hume B 2.00 382.50 377.25 383.80 375.95 379.60 -0.76 1065 4.05 79 3.51 490.00 283.05
509051 Indian Infot X 1.00 0.84 0.87 0.93 0.87 0.90 7.14 19128365 173.29 4140 -15.00 1.47 0.62
504746 Indian Link XT 10.00 2589.00 2640.75 2640.75 2537.25 2537.25 -2.00 6898 177.01 132 9758.65 2640.75 156.75
533047 Indian Metal B 10.00 1342.60 1355.60 1357.60 1305.10 1316.20 -1.97 8389 110.96 820 21.49 1394.15 550.85
530965 Indian Oil C A1 10.00 169.10 169.90 170.60 168.10 168.65 -0.27 509425 861.85 2855 9.58 174.45 110.75
532388 Indian Ov.Bk A1 10.00 40.08 40.19 40.39 39.38 39.48 -1.50 443925 175.92 1443 17.24 59.90 33.01
544026 Indian Ren.E A1 10.00 147.05 147.10 148.20 146.45 146.65 -0.27 177796 261.63 2267 23.92 234.35 137.00
500319 Indian Sucro X 10.00 83.99 84.40 84.95 83.31 84.74 0.89 1232 1.03 38 3.96 131.50 79.00
533329 Indian Terrn B 2.00 38.38 38.00 38.00 37.00 37.08 -3.39 1205 0.45 84 -15.45 56.74 29.10
523586 Indian Toner X 10.00 264.40 264.35 265.00 262.65 264.75 0.13 2455 6.48 31 10.59 320.00 235.00
540954 Indian Wood X 2.00 39.07 39.90 39.90 38.00 38.66 -1.05 7451 2.88 132 44.95 67.50 30.30
501700 IndiaNivesh X 1.00 7.25 7.65 8.17 7.15 7.46 2.90 30489 2.30 137 -2.84 17.25 6.05
543258 Indigo Paint A1 10.00 1294.45 1268.45 1337.00 1268.45 1305.50 0.85 20030 262.74 2041 43.24 1524.95 900.05
540565 IndiGrid Inf IF 100.00 167.80 167.00 168.33 164.31 167.18 -0.37 70066 116.65 831 66.87 176.50 138.00
544454 Indiqube Spa B 1.00 219.55 217.75 226.15 216.00 224.40 2.21 1650 3.65 67 -33.74 243.80 195.30
532745 Inditrade Ca Z 10.00 5.05 5.01 5.23 5.00 5.10 0.99 4073 0.20 26 -0.17 15.71 4.61
524648 Indo Amines B 5.00 128.35 126.10 129.50 126.10 127.50 -0.66 1949 2.51 42 13.20 210.75 95.00
524342 Indo Borax B 1.00 248.30 245.50 250.40 244.20 248.35 0.02 2463 6.08 67 17.42 302.00 141.44
532100 Indo City In X 10.00 11.38 11.72 11.72 10.13 11.32 -0.53 7454 0.82 33 -19.19 18.03 8.85
538838 Indo Cotspin X 10.00 27.86 27.86 27.86 26.00 27.85 -0.04 354 0.10 9 397.86 56.49 22.50
521016 Indo Count I B 2.00 320.25 320.25 325.00 314.80 323.90 1.14 23112 73.98 632 38.93 423.40 210.70
524458 Indo Euro X 10.00 12.17 12.17 12.35 11.05 12.29 0.99 4907 0.59 49 29.98 18.73 8.75
544328 Indo Farm Eq B 10.00 218.70 217.50 218.65 215.15 216.40 -1.05 6667 14.44 135 66.58 292.30 132.60
504058 Indo Natl. B 5.00 427.20 423.00 423.60 415.00 416.25 -2.56 185 0.77 25 -31.73 617.95 389.65
500207 Indo Rama Sy B 10.00 52.28 52.96 53.30 52.01 52.85 1.09 10742 5.66 130 9.72 74.95 29.10
533676 Indo Thai Sc T 1.00 434.90 420.00 446.00 415.00 437.05 0.49 20328 88.24 289 248.32 470.00 103.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541304 Indo Us Bio B 10.00 124.05 124.35 126.50 121.50 121.50 -2.06 324 0.40 24 14.43 386.00 118.80
544334 Indobell Ins M 10.00 72.57 70.00 73.00 65.32 71.03 -2.12 300000 204.42 241 43.58 166.75 65.32
532612 Indoco Remed B 2.00 262.70 259.70 260.00 251.05 251.55 -4.24 12462 31.39 123 -21.00 353.80 190.00
544432 Indogulf Cro B 10.00 97.55 97.20 97.75 95.20 95.60 -2.00 7811 7.53 152 21.15 121.90 91.05
504092 Indokem XT 10.00 787.70 748.35 748.35 748.35 748.35 -5.00 4130 30.91 179 368.65 930.00 72.50
541336 Indostar Cap B 10.00 240.95 239.70 239.70 233.00 233.70 -3.01 2320 5.45 124 5.15 368.55 219.00
532717 IndoTech Tra B 10.00 1747.60 1744.00 1777.55 1690.50 1715.80 -1.82 3451 59.56 324 21.64 3792.90 1540.00
532894 Indowind Enr B 10.00 15.98 15.99 16.23 15.69 15.78 -1.25 6977 1.10 111 131.50 27.68 14.10
532514 Indrapr.Gas A1 2.00 206.65 206.00 206.60 203.50 204.05 -1.26 122808 251.61 3086 17.88 229.20 153.25
532150 Indraprast.M A1 10.00 532.45 532.50 542.70 527.50 531.60 -0.16 22758 121.53 1086 27.89 640.05 307.90
526445 Indrayani Bi X 10.00 14.31 14.50 14.80 13.85 14.27 -0.28 70338 9.97 215 -8.65 39.49 10.20
522165 Indsil Hydro X 10.00 47.00 47.21 48.19 46.60 47.21 0.45 1784 0.84 27 -13.19 67.50 35.20
532001 Inducto Stl. X 10.00 55.00 55.00 55.00 55.00 55.00 0.00 34 0.02 7 -14.44 88.50 47.26
544137 Indus Infra IF 100.00 115.97 116.25 118.50 115.81 116.50 0.46 18313 21.51 966 11.57 124.30 95.21
534816 Indus Towers A1 10.00 403.35 405.30 406.15 399.25 400.50 -0.71 100236 402.62 2575 11.53 429.90 312.60
501298 Indus.&Prud. X 10.00 5960.00 6010.00 6010.00 5901.00 6003.00 0.72 309 18.24 5 16.43 7540.00 5001.00
501295 Indus.Inv.Tr B 10.00 171.50 170.05 170.05 167.40 169.30 -1.28 341 0.57 31 -66.92 439.00 157.15
531841 IndusFinCorp X 10.00 50.66 51.99 51.99 49.99 49.99 -1.32 200 0.10 16 99.98 66.22 27.15
532187 IndusInd Bnk A1 10.00 839.80 840.65 842.25 827.30 829.45 -1.23 80797 673.45 3713 -85.07 1086.50 605.40
539807 Infibeam Ave A1 1.00 20.12 20.25 20.25 19.35 19.51 -3.03 1920492 377.34 3717 22.69 26.41 12.61
544567 Infinity Inf M 10.00 344.45 341.00 348.50 341.00 348.50 1.18 9600 33.25 9 45.32 483.85 294.00
541083 Inflame Appl M 10.00 281.95 275.00 280.00 267.90 274.80 -2.54 46500 126.87 131 450.49 442.80 170.00
532777 Info Edge A1 2.00 1362.10 1364.00 1373.50 1356.65 1364.45 0.17 10381 141.84 1087 67.12 1838.99 1151.45
543644 Infobeans Tc B 10.00 569.35 560.25 593.35 553.45 565.80 -0.62 2511 14.34 259 21.60 727.95 269.95
509069 Infomedia Pr B 10.00 7.10 7.10 7.10 6.76 7.00 -1.41 4657 0.32 10 -11.48 9.76 4.87
544393 Infonative S M 1.00 34.55 32.65 34.40 32.65 34.40 -0.43 6400 2.15 4 27.97 63.20 23.10
504810 Informed Tec X 10.00 87.29 100.00 100.00 87.30 92.26 5.69 8000 7.55 188 184.52 140.00 54.00
500209 Infosys A1 5.00 1541.25 1541.00 1555.00 1533.40 1536.75 -0.29 932233 14339.08 29694 22.70 2006.80 1307.10
537985 Infronics Sy X 10.00 26.83 27.99 28.40 25.67 27.43 2.24 5400 1.46 49 211.00 56.39 25.05
500210 Ingersoll R A1 10.00 3859.80 3892.65 3920.35 3868.95 3886.75 0.70 2007 78.23 371 46.36 4699.90 3060.80
530787 Inland Print XT 10.00 31.83 30.24 33.41 30.24 33.41 4.96 5037 1.52 13 -47.06 131.25 30.24
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523840 Inn.Tech.Pac X 1.00 22.30 22.50 23.00 22.50 22.63 1.48 6618 1.51 24 565.75 40.00 21.00
543905 Innokaiz (I) MT 10.00 15.49 15.00 15.00 15.00 15.00 -3.16 800 0.12 1 1.94 44.00 12.20
541983 Innov.Ideals M 10.00 16.24 16.20 16.20 16.20 16.20 -0.25 1000 0.16 1 5.96 35.96 14.74
544067 Innova Captb B 10.00 725.60 734.15 752.35 720.80 730.75 0.71 1633 12.08 196 61.51 1259.00 663.55
544302 Innovana Thn B 10.00 480.85 482.75 496.00 476.80 480.90 0.01 781 3.81 127 32.54 648.00 271.10
533315 Innovassynth X 10.00 79.86 78.20 83.00 78.20 79.64 -0.28 6219 4.91 49 -46.85 139.85 59.93
541353 Innovators F M 10.00 205.55 205.55 205.70 200.00 200.05 -2.68 10400 20.98 13 208.39 295.00 174.00
543667 Inox Green E A1 10.00 232.65 230.05 235.05 227.85 230.45 -0.95 53365 123.21 1527 144.03 279.00 95.65
544046 Inox India A1 2.00 1161.75 1160.05 1160.25 1139.65 1155.70 -0.52 9013 103.64 1217 68.67 1289.00 884.65
539083 Inox Wind A1 10.00 139.60 141.40 141.40 137.80 138.10 -1.07 250966 349.02 2735 47.62 210.76 128.33
532851 Insecticides B 10.00 685.65 688.85 705.50 687.95 699.45 2.01 1914 13.35 162 13.71 1096.30 531.60
543620 Insolation E M 1.00 160.85 161.00 162.35 156.00 157.45 -2.11 395000 631.09 477 507.90 435.00 156.00
532774 Inspirisys S B 10.00 98.70 102.62 102.62 97.71 99.89 1.21 14557 14.57 206 10.15 127.75 67.00
509709 Int.Conveyor B 1.00 89.26 88.00 89.20 88.00 88.92 -0.38 5204 4.62 114 8.33 114.30 62.10
526871 Intec Cap. X 10.00 14.12 14.98 14.98 13.90 14.07 -0.35 1373 0.20 35 5.37 19.92 12.63
517423 Integ.Switch XT 10.00 109.45 107.30 114.90 107.30 114.90 4.98 573 0.65 6 -337.94 260.00 71.20
531314 Integra Cap. X 10.00 13.50 13.50 13.50 12.83 12.83 -4.96 375 0.05 4 45.82 18.98 12.01
505358 Integra Engg X 1.00 196.00 197.00 199.70 192.55 193.70 -1.17 31885 62.91 406 35.48 279.95 190.80
535958 Integra Esse B 1.00 1.67 1.70 1.70 1.59 1.63 -2.40 322471 5.24 319 54.33 3.70 1.59
532303 Integra.Hite X 10.00 3.16 3.16 3.28 2.85 2.91 -7.91 7022 0.23 19 -0.92 9.15 2.66
531889 Integrated I XT 1.00 25.49 25.61 26.76 25.49 26.76 4.98 658807 174.03 1360 8.28 43.00 17.00
538835 Intellect Ds A1 5.00 1145.70 1145.05 1148.95 1084.85 1097.15 -4.24 41332 454.67 2881 37.98 1255.00 555.05
532326 Intense Tech T 2.00 123.35 121.00 128.45 120.00 127.00 2.96 1295 1.60 21 29.33 154.40 79.10
511391 Inter Glob F XT 10.00 82.23 80.60 80.60 80.59 80.59 -1.99 898 0.72 4 33.72 138.76 57.60
530259 Inter St.Oil X 10.00 32.46 33.30 33.60 29.85 30.72 -5.36 7456 2.33 36 11.95 58.30 28.50
505737 Inter.Combus X 10.00 631.10 627.15 647.95 622.00 622.85 -1.31 3913 24.57 167 -20.99 1049.00 622.00
500213 Inter.Travel X 10.00 411.30 410.00 415.50 403.00 405.10 -1.51 2787 11.40 169 12.32 735.00 380.00
539692 Interact.Fin X 10.00 15.44 15.00 16.72 15.00 16.67 7.97 2801 0.46 25 6.89 45.80 14.53
544232 Interarch Bl B 10.00 2585.60 2586.00 2650.95 2563.75 2606.30 0.80 9672 253.51 823 34.27 2756.35 1266.00
539448 InterGlobe A A1 10.00 5761.50 5789.35 5834.50 5752.70 5786.85 0.44 13329 773.27 2142 43.77 6225.05 3946.40
539149 Intg.Capitil X 1.00 4.27 4.35 4.35 4.20 4.20 -1.64 1402 0.06 18 140.00 5.39 3.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544311 Intl.Gemmolo B 2.00 325.65 327.05 339.65 323.00 335.95 3.16 149677 495.26 2070 44.73 642.30 282.00
533181 Intrasoft Tc B 10.00 93.07 92.42 93.23 90.47 91.66 -1.51 2492 2.28 70 11.90 174.80 89.95
533506 Inventure Gr B 1.00 1.32 1.31 1.34 1.30 1.32 0.00 69969 0.92 65 33.00 2.42 1.22
544309 Inventurus K B 1.00 1594.05 1620.40 1620.40 1583.90 1588.75 -0.33 2413 38.42 419 73.62 2190.00 1226.15
504786 Invest&Precs X 10.00 501.00 495.00 500.95 475.00 495.50 -1.10 879 4.34 51 66.33 577.00 279.00
523844 Invicta Medi X 10.00 65.00 64.50 64.70 62.00 63.42 -2.43 4400 2.83 10 18.07 140.00 46.00
524164 IOL Chem. B 2.00 92.41 92.48 93.10 91.27 91.44 -1.05 35443 32.61 359 23.15 126.60 57.51
500214 Ion Exchange A1 1.00 360.95 362.80 363.60 354.40 355.15 -1.61 10666 38.26 601 24.80 744.00 354.40
523638 IP Rings X 10.00 131.80 127.10 133.30 127.10 129.00 -2.12 3113 4.05 51 -52.65 212.00 108.00
524494 IPCA Lab. A1 1.00 1446.00 1457.95 1463.20 1426.20 1436.95 -0.63 7320 105.85 785 43.84 1757.65 1200.00
543450 IPrNiftyAuto B 1.00 28.18 28.23 28.36 28.20 28.31 0.46 14757 4.18 34 -- 28.45 19.80
543710 IPrNiftyComm B 10.00 94.07 94.38 94.64 93.95 93.95 -0.13 196 0.18 12 -- 97.40 74.20
543571 IPrNITInfETF B 10.00 99.46 99.13 99.72 99.05 99.55 0.09 1714 1.71 44 -- 99.74 77.50
542921 IPrNMidcap15 B 1.00 23.11 23.02 23.24 23.02 23.13 0.09 48056 11.14 249 -- 23.24 17.90
543452 IPrSilverETF E 10.00 156.40 160.31 160.31 153.00 154.17 -1.43 502063 778.57 2454 -- 188.02 85.31
539980 IPru BSE Mid B 1.00 18.62 18.66 18.68 18.61 18.63 0.05 2586 0.48 19 -- 20.00 14.20
555555 IPru BSE Sen A1 10.00 972.37 975.61 980.00 971.85 976.06 0.38 229 2.23 44 -- 980.00 816.50
541313 IPru BSE500 A1 1.00 40.38 40.41 40.75 40.38 40.60 0.54 2815 1.14 51 -- 40.75 33.05
533244 IPru Gold E 1.00 105.64 105.18 105.64 104.45 105.06 -0.55 237717 249.75 2156 -- 114.61 63.96
543956 IPru N200Q30 B 1.00 22.00 22.10 22.14 21.98 22.14 0.64 4604 1.02 68 -- 22.80 17.98
544275 IPru N200V30 B 10.00 14.45 14.47 14.47 14.44 14.44 -0.07 6 0.00 2 -- 14.60 10.88
543219 Ipru NALV30 B 1.00 27.81 27.82 28.01 27.78 27.95 0.50 6920 1.93 41 -- 29.52 24.00
544394 IPru NEV&NA B 10.00 31.23 31.69 31.69 31.44 31.50 0.86 1131 0.36 220 -- 34.24 25.43
543677 IPru NF ETF B 10.00 32.28 32.53 33.00 32.50 32.63 1.08 25122 8.20 94 -- 33.00 24.00
543326 IPru NFMCG B 1.00 59.20 59.20 59.68 59.18 59.24 0.07 9335 5.55 100 -- 62.60 52.70
544229 IPru Nif>Met B 10.00 10.43 10.53 10.53 10.40 10.44 0.10 147040 15.36 401 -- 11.06 7.47
537008 IPru Nifty10 B 1.00 29.52 29.98 29.98 29.33 29.70 0.61 12243 3.63 103 -- 32.00 23.48
543221 IPru NIT ETF B 1.00 40.72 40.76 40.92 40.60 40.60 -0.29 13518 5.52 54 -- 49.53 33.50
544216 IPru NOilETF B 10.00 12.33 12.33 12.40 12.05 12.34 0.08 64660 7.88 146 -- 12.55 9.40
541946 IPruB Liq.R- B 1000.00 1000.00 1000.00 1000.01 1000.00 1000.00 0.00 115814 1158.14 46 -- 1017.97 995.00
540787 IpruBharat22 A1 10.00 117.05 117.02 117.90 117.02 117.35 0.26 9811 11.53 147 -- 117.98 93.16
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543568 IPruMOM30ETF B 10.00 32.49 32.57 32.82 32.54 32.69 0.62 20109 6.58 96 -- 36.40 26.00
542730 IPruN BankET B 1.00 60.57 60.57 60.80 60.48 60.67 0.17 12936 7.86 52 -- 60.80 48.53
540612 IpruN100LV30 B 1.00 23.09 23.18 23.18 23.09 23.13 0.17 33455 7.73 36 -- 23.18 19.22
539945 IPruN50V20 B 1.00 14.94 15.02 15.02 14.93 14.96 0.13 5160 0.77 43 -- 15.88 12.18
543819 IPruNPSUBank B 10.00 86.97 86.74 86.91 86.00 86.18 -0.91 5102 4.42 93 -- 87.20 55.90
542758 IPruNPvtBank B 1.00 28.70 28.69 28.82 28.67 28.75 0.17 17266 4.97 68 -- 29.11 23.57
544427 IPruNTop15EW B 10.00 10.91 11.05 11.14 11.00 11.14 2.11 5052 0.56 130 -- 11.25 10.00
532947 IRB Infrast. A1 1.00 43.96 44.12 44.21 43.60 43.94 -0.05 633525 277.93 3239 4.03 61.98 40.54
540526 IRB InvIT Fn IF 102.00 60.41 60.79 60.79 60.25 60.65 0.40 133209 80.51 635 13.07 67.00 49.95
541956 IRCON Intnl. A1 2.00 166.20 166.20 168.00 164.80 165.20 -0.60 86155 143.05 1191 25.85 237.60 134.30
542830 IRCTC A1 2.00 705.00 705.75 710.85 702.35 703.10 -0.27 83300 588.01 4396 41.00 859.95 655.70
543257 IRFC A1 10.00 120.85 120.70 121.55 120.00 120.10 -0.62 659800 796.69 8577 22.96 166.85 108.05
540735 IRIS Busines B 10.00 325.35 328.30 328.40 318.45 318.95 -1.97 1118 3.59 53 5.31 573.65 229.10
544004 IRM Energy B 10.00 311.60 315.00 315.00 309.75 310.30 -0.42 1791 5.57 143 22.57 396.85 235.90
508918 Ironwood Edu X 10.00 44.97 44.97 46.00 44.00 45.40 0.96 5176 2.32 35 -5.60 56.40 28.75
526859 ISF X 1.00 0.97 0.97 0.97 0.97 0.97 0.00 5768 0.06 26 97.00 2.06 0.78
533033 ISGEC H.Engg B 1.00 870.80 874.60 877.70 863.00 865.35 -0.63 3332 28.96 294 24.99 1677.25 839.70
540134 Ishaan Infra XT 10.00 10.63 10.20 11.16 10.20 10.40 -2.16 66139 7.08 76 -94.55 11.95 4.67
531109 Ishan Dyes T 10.00 68.05 68.39 69.48 66.00 67.53 -0.76 165 0.11 8 -39.96 83.50 34.52
524400 Ishita Drugs X 10.00 71.50 70.01 70.10 70.01 70.01 -2.08 65 0.05 3 21.61 99.65 62.35
511609 ISL Consult. X 5.00 27.21 27.99 27.99 25.56 27.47 0.96 819 0.22 17 -24.10 32.90 22.01
508807 IST B 5.00 848.95 848.95 848.95 830.55 835.30 -1.61 505 4.22 71 6.91 1128.20 673.00
524622 iStreet Net. XT 4.00 45.50 43.23 43.23 43.23 43.23 -4.99 12196 5.27 129 24.99 72.15 3.00
500875 ITC A1 1.00 403.55 403.55 407.00 403.20 405.50 0.48 1179441 4782.96 24365 14.50 471.30 391.50
544325 ITC Hotels B 1.00 209.20 209.50 212.25 208.75 209.80 0.29 83628 176.11 1641 59.27 261.35 158.00
543806 ITCONS E-S M 10.00 557.70 582.00 582.00 532.40 550.35 -1.32 11400 63.57 44 277.95 698.75 415.15
532189 ITDC B 10.00 585.95 587.50 595.00 586.05 589.35 0.58 1028 6.06 91 69.99 739.90 470.30
523610 ITI A1 10.00 307.35 307.85 311.15 304.90 305.75 -0.52 27467 84.51 768 -171.77 592.85 233.20
522183 ITL Inds. X 10.00 323.75 336.80 336.80 310.00 315.75 -2.47 1214 3.94 57 10.34 490.00 289.20
544523 Ivalue Infos B 2.00 323.40 324.55 338.60 313.90 319.70 -1.14 96406 315.41 2063 20.01 338.60 250.80
507580 IVP B 10.00 163.85 164.05 164.05 163.20 163.20 -0.40 103 0.17 8 15.45 267.00 141.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522245 Iykot Hitech XT 5.00 13.73 14.00 14.29 13.07 13.08 -4.73 1961 0.27 22 -11.28 18.73 10.20
532341 IZMO T 10.00 979.95 998.00 1023.00 990.00 1003.05 2.36 4751 47.76 327 47.40 1380.00 231.30