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 14/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech XT 10.00 261.00 250.00 261.00 247.95 260.15 -0.33 33 0.08 8 23.78 310.25 140.00
532174 ICICI Bank A1 2.00 1385.95 1377.85 1381.55 1363.50 1371.90 -1.01 194359 2664.05 7426 18.39 1494.10 1187.00
540716 ICICI Lom.GI A1 10.00 2032.80 2053.15 2053.15 1996.00 2007.25 -1.26 3045 61.34 554 35.67 2074.85 1612.65
540133 ICICI Prud.L A1 10.00 630.30 628.55 633.65 625.35 629.60 -0.11 18957 119.28 1158 69.72 704.30 517.00
543292 ICICINHCETF B 10.00 152.54 153.07 154.62 151.80 152.16 -0.25 5034 7.68 149 -- 155.78 128.25
537007 ICICINiftETF B 10.00 290.93 290.22 292.14 289.56 291.87 0.32 29452 85.65 463 -- 293.48 243.70
541809 ICICINiftETF B 1.00 73.29 73.24 73.63 73.06 73.38 0.12 10659 7.81 177 -- 76.86 58.70
543383 ICICIPruNICo B 10.00 128.05 127.40 128.00 126.93 127.84 -0.16 183 0.23 10 -- 131.16 103.51
544483 Icodex Publi M 10.00 55.60 55.60 55.60 55.60 55.60 0.00 1200 0.67 1 9.70 81.60 39.20
511260 Iconik Sport XT 10.00 64.93 65.00 68.17 65.00 68.17 4.99 69673 47.37 203 213.03 91.03 17.47
532835 ICRA B 10.00 6320.30 6281.10 6310.00 6254.80 6292.85 -0.43 29 1.82 19 32.30 7135.35 5085.90
500116 IDBI Bank A1 10.00 98.20 98.20 101.35 98.20 100.95 2.80 450690 451.60 2438 11.70 106.99 65.90
543932 Ideaforge B 10.00 461.95 454.20 473.30 454.20 465.55 0.78 214771 994.86 519 62.91 660.55 301.00
544388 Identixweb M 10.00 67.20 67.20 67.20 67.00 67.00 -0.30 4000 2.68 2 25.28 90.90 55.00
539437 IDFC First B A1 10.00 80.00 79.91 80.95 79.77 80.38 0.48 1319991 1060.02 7716 45.67 82.65 52.50
540154 IDFC Sensex A1 10.00 913.41 913.41 913.41 913.41 913.41 0.00 1 0.01 1 -- 940.00 750.00
531840 IEC Educat. XT 10.00 27.91 27.36 28.46 27.36 28.46 1.97 41308 11.58 57 -218.92 46.58 14.16
524614 IEL XT 1.00 8.29 8.15 8.43 8.11 8.29 0.00 56820 4.68 171 -118.43 10.28 4.00
507438 IFB Agro B 10.00 1576.70 1599.95 1599.95 1509.80 1545.15 -2.00 4239 65.49 397 27.96 1639.25 436.95
505726 IFB Inds. B 10.00 1741.80 1731.05 1780.00 1731.05 1769.60 1.60 2346 41.28 411 56.50 2035.00 1054.20
500106 IFCI A1 10.00 54.76 53.98 55.25 53.97 54.73 -0.05 511886 279.54 1969 38.82 74.50 35.67
540774 IFGL Refrac. B 10.00 230.15 233.40 247.35 230.30 234.50 1.89 5188 12.32 300 56.78 339.50 163.72
540377 IFL Enterp. B 1.00 0.67 0.67 0.67 0.65 0.66 -1.49 2692832 17.79 1102 11.00 1.32 0.56
500199 IG Petro B 10.00 387.30 387.30 388.75 380.55 383.60 -0.96 714 2.75 63 36.33 660.00 360.90
517380 Igarashi Mot B 10.00 478.85 479.30 485.80 477.00 481.95 0.65 1644 7.88 108 99.37 848.00 401.65
539449 IGC Inds. X 10.00 3.14 3.14 3.18 3.10 3.12 -0.64 24522 0.77 88 312.00 24.54 2.75
542773 IIFL Cap. Se A1 2.00 318.70 321.35 325.00 308.60 309.95 -2.75 15961 50.00 591 16.45 387.05 170.00
532636 IIFL Finance A1 2.00 537.40 535.45 557.70 535.45 547.60 1.90 97790 540.26 2904 27.14 559.65 280.95
526530 IIRM Holding X 5.00 74.00 75.48 79.87 74.56 76.00 2.70 2014 1.55 30 28.90 135.90 69.73
531968 IITL Project X 10.00 53.56 52.22 55.85 50.25 53.68 0.22 582 0.30 13 19.38 78.14 45.60
543923 IKIO Techn B 10.00 200.05 197.00 202.60 197.00 198.10 -0.97 2951 5.89 173 86.51 300.00 165.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532907 IL&FS Engg. Z 10.00 25.71 25.60 25.71 25.60 25.71 0.00 317 0.08 6 -30.25 47.50 25.46
511208 IL&FS Invt.M B 2.00 7.69 8.00 9.22 8.00 9.17 19.25 948643 85.02 1793 21.83 12.85 7.01
533177 IL&FS Transp Z 10.00 2.95 2.87 2.94 2.86 2.92 -1.02 7108 0.21 13 0.31 7.15 2.80
539056 ImagicaaWorl B 10.00 52.57 51.88 51.88 51.07 51.32 -2.38 13556 7.00 145 122.19 79.51 49.55
513295 IMEC Service XT 10.00 281.70 267.65 279.70 267.65 267.75 -4.95 6383 17.11 166 0.17 448.35 34.85
532614 Impex Ferro Z 10.00 1.90 1.91 1.94 1.84 1.94 2.11 811 0.02 10 -2.31 3.38 1.80
531129 Inani Marble X 2.00 18.90 18.90 19.40 18.40 18.40 -2.65 665 0.12 9 -46.00 31.28 14.36
531672 Inani Secur. X 10.00 24.41 24.75 24.75 24.75 24.75 1.39 7 0.00 5 19.80 35.43 22.60
517370 Incap XT 10.00 88.60 93.00 93.00 88.60 88.60 0.00 107 0.10 6 51.21 160.99 70.00
531594 Incon Engg. X 10.00 14.00 13.40 14.59 13.40 14.30 2.14 9 0.00 4 -18.10 18.39 9.31
538365 Incredible I B 10.00 45.84 45.04 45.05 45.04 45.04 -1.75 145 0.07 2 14.44 55.20 28.83
536709 IND Renewabl X 10.00 13.19 14.07 14.07 12.85 13.05 -1.06 27082 3.57 132 -435.00 17.73 9.80
517077 IND-AGIV Com X 10.00 75.60 79.38 79.38 79.38 79.38 5.00 27 0.02 2 -11.36 190.00 70.00
523465 Ind.Bank Hsg B 10.00 39.21 39.96 40.20 38.82 39.99 1.99 4297 1.71 41 -173.87 56.50 33.00
511473 Ind.Bank Mer B 10.00 37.34 37.36 37.61 36.55 36.78 -1.50 1934 0.72 56 25.90 52.98 23.51
532305 Ind.Swift La B 10.00 102.80 102.80 103.90 102.80 103.90 1.07 91 0.09 8 3.38 124.45 67.15
509162 Indag Rubber X 2.00 125.70 125.70 131.00 123.50 126.20 0.40 3482 4.44 115 54.40 210.00 115.00
544364 Indef Mfg. B 1.00 364.05 360.00 375.00 359.65 362.85 -0.33 957 3.47 111 39.96 580.85 202.05
544172 Indegene A1 2.00 514.00 518.25 518.25 507.90 509.70 -0.84 15201 77.72 888 46.00 694.25 485.15
531505 Indergiri Fn XT 10.00 29.79 28.31 28.31 28.31 28.31 -4.97 25 0.01 1 -4.66 36.65 14.72
511355 India Cem.Ca X 10.00 15.13 15.14 15.94 14.12 15.47 2.25 4034 0.61 49 221.00 20.07 13.50
530005 India Cement A1 10.00 394.05 398.00 398.00 389.25 392.50 -0.39 4490 17.60 141 934.52 429.90 239.00
535667 India Finsec X 10.00 182.50 161.00 164.30 161.00 164.30 -9.97 62 0.10 11 37.68 210.00 125.00
531253 India Gelat. X 10.00 360.35 351.60 360.35 351.60 358.00 -0.65 1481 5.31 34 11.14 449.80 306.05
500201 India Glycol A1 5.00 1041.85 1039.95 1063.25 1033.15 1036.50 -0.51 13070 136.23 965 26.33 1069.65 502.50
530979 India Home L X 10.00 38.72 40.60 40.60 38.05 39.79 2.76 9287 3.64 91 284.21 47.54 27.00
513361 India Homes XT 1.00 11.54 11.31 11.31 11.31 11.31 -1.99 115910 13.11 128 -15.28 14.58 3.81
590065 India MotorP B 10.00 1063.65 1079.00 1079.00 1028.20 1053.05 -1.00 894 9.39 235 16.75 1331.50 836.00
532240 India Nippon B 5.00 970.80 971.10 989.35 908.20 928.35 -4.37 2829 26.45 416 24.04 1099.95 545.20
543311 India Pest. B 1.00 182.80 182.00 187.30 181.35 181.50 -0.71 5740 10.53 131 20.03 245.95 119.85
544044 India Sheltr A1 5.00 855.70 845.00 880.00 845.00 870.45 1.72 12301 106.82 704 60.74 1011.45 603.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542726 IndiaMART In A1 10.00 2478.40 2473.90 2487.90 2444.00 2450.05 -1.14 2807 69.10 617 27.35 2772.00 1850.00
514165 Indian Acryl X 10.00 7.05 7.08 7.42 7.01 7.29 3.40 33680 2.45 108 -3.68 12.48 6.41
532814 Indian Bank A1 10.00 869.15 869.15 872.00 862.10 869.05 -0.01 13962 121.09 889 10.38 887.00 474.05
509692 Indian Card B 10.00 260.50 260.50 260.50 256.05 259.40 -0.42 220 0.56 38 5.64 451.85 215.00
540750 Indian Ene.E A1 1.00 138.40 138.30 138.50 136.60 137.60 -0.58 125262 172.36 1700 26.21 215.40 130.35
500850 Indian Hotel A1 1.00 717.50 714.60 723.65 712.00 720.40 0.40 54268 390.27 1996 60.84 894.15 672.55
504741 Indian Hume B 2.00 369.10 372.90 387.55 371.95 380.85 3.18 7226 27.67 374 3.52 490.00 283.05
509051 Indian Infot X 1.00 0.65 0.65 0.66 0.62 0.63 -3.08 7091380 45.69 2052 -15.75 1.54 0.62
504746 Indian Link XT 10.00 2392.20 2440.00 2440.00 2440.00 2440.00 2.00 307 7.49 14 1742.86 2440.00 156.75
533047 Indian Metal B 10.00 1312.40 1317.90 1379.70 1313.95 1370.50 4.43 13042 177.60 1085 22.38 1385.95 550.85
530965 Indian Oil C A1 10.00 172.40 172.50 174.15 170.35 171.05 -0.78 914890 1569.31 4650 9.71 174.45 110.75
532388 Indian Ov.Bk A1 10.00 38.85 38.85 39.08 38.58 38.77 -0.21 420008 162.97 2011 16.93 59.90 33.01
544026 Indian Ren.E A1 10.00 149.55 149.35 150.95 148.40 149.50 -0.03 971905 1453.74 6152 24.39 234.35 137.00
500319 Indian Sucro X 10.00 84.63 84.20 86.00 84.01 85.95 1.56 1240 1.05 22 3.98 131.50 79.00
533329 Indian Terrn B 2.00 39.10 38.70 39.71 38.70 38.74 -0.92 1402 0.54 49 -16.14 56.74 29.10
523586 Indian Toner X 10.00 268.40 264.00 266.65 262.00 264.85 -1.32 2956 7.80 86 10.60 320.00 235.00
540954 Indian Wood X 2.00 39.00 38.26 40.00 38.26 39.83 2.13 6466 2.55 112 49.17 67.50 29.70
501700 IndiaNivesh X 1.00 7.48 7.62 7.62 7.28 7.38 -1.34 3773 0.28 39 -2.99 17.25 6.88
543258 Indigo Paint A1 10.00 1293.85 1213.45 1313.00 1213.45 1298.75 0.38 30795 398.53 2504 43.02 1524.95 900.05
540565 IndiGrid Inf IF 100.00 171.57 169.80 169.80 167.50 167.81 -2.19 86246 145.17 950 67.12 176.50 138.00
544454 Indiqube Spa B 1.00 220.85 219.00 220.90 214.35 220.55 -0.14 1961 4.31 171 -33.17 243.80 195.30
532745 Inditrade Ca Z 10.00 5.15 5.15 5.27 4.90 4.91 -4.66 18708 0.94 61 -0.17 15.71 4.61
524648 Indo Amines B 5.00 133.60 133.70 133.75 131.45 132.50 -0.82 5998 7.94 254 14.62 210.75 95.00
524342 Indo Borax B 1.00 260.00 267.10 267.10 259.10 260.65 0.25 1403 3.67 57 18.28 302.00 141.44
532100 Indo City In X 10.00 11.96 11.45 11.61 11.45 11.61 -2.93 718 0.08 6 -19.68 18.03 8.85
538838 Indo Cotspin X 10.00 27.64 27.09 27.64 27.09 27.64 0.00 14 0.00 5 394.86 56.49 22.50
521016 Indo Count I B 2.00 310.85 310.85 315.30 306.00 308.65 -0.71 24917 77.17 622 37.10 423.40 210.70
524458 Indo Euro X 10.00 12.25 12.25 12.25 11.05 11.72 -4.33 600 0.07 15 36.63 18.73 8.75
544328 Indo Farm Eq B 10.00 222.00 220.20 223.90 217.05 218.75 -1.46 13972 30.83 349 67.31 292.30 132.60
504058 Indo Natl. B 5.00 433.70 431.10 432.00 424.00 426.85 -1.58 124 0.53 37 -32.53 617.95 389.65
500207 Indo Rama Sy B 10.00 58.38 58.25 58.25 53.00 54.98 -5.82 125220 69.10 989 10.11 74.95 29.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533676 Indo Thai Sc T 1.00 381.80 397.00 400.85 394.10 400.85 4.99 10937 43.57 201 227.76 470.00 103.30
541304 Indo Us Bio B 10.00 130.10 138.45 138.45 128.00 128.90 -0.92 387 0.50 13 14.53 386.00 118.80
544334 Indobell Ins M 10.00 75.36 73.80 82.89 73.66 82.84 9.93 48750 39.13 50 50.82 166.75 72.18
532612 Indoco Remed B 2.00 266.95 267.20 267.20 261.60 261.85 -1.91 458 1.21 25 -21.86 353.80 190.00
544432 Indogulf Cro B 10.00 99.45 103.90 103.90 99.00 99.95 0.50 13590 13.57 202 22.11 121.90 91.05
504092 Indokem XT 10.00 916.65 870.85 909.85 870.85 878.25 -4.19 38205 334.72 1173 467.15 930.00 72.50
541336 Indostar Cap B 10.00 240.60 240.15 241.45 235.10 237.35 -1.35 1899 4.51 144 5.23 368.55 219.00
532717 IndoTech Tra B 10.00 1809.75 1920.05 1986.60 1828.80 1851.85 2.33 20939 401.56 2534 25.49 3792.90 1540.00
532894 Indowind Enr B 10.00 16.57 16.92 17.23 15.05 16.79 1.33 139974 22.60 2028 111.93 28.00 14.26
532514 Indrapr.Gas A1 2.00 214.90 213.90 216.80 212.00 212.65 -1.05 276412 591.73 2258 18.64 229.20 153.25
532150 Indraprast.M A1 10.00 546.95 546.10 553.45 544.05 548.10 0.21 21751 119.34 1023 28.76 640.05 307.90
526445 Indrayani Bi X 10.00 14.77 14.77 15.00 14.20 14.62 -1.02 11987 1.77 101 -8.86 41.00 10.20
522165 Indsil Hydro X 10.00 47.91 47.95 49.00 47.21 48.30 0.81 7290 3.50 41 -13.49 67.50 35.20
532001 Inducto Stl. X 10.00 58.71 58.71 58.73 58.71 58.73 0.03 407 0.24 13 -7.74 88.50 47.26
544137 Indus Infra IF 100.00 117.43 117.05 119.42 116.00 117.55 0.10 7880 9.24 592 11.67 124.30 95.21
534816 Indus Towers A1 10.00 408.30 407.20 413.90 406.20 412.90 1.13 112152 460.97 2844 11.89 429.90 312.60
501298 Indus.&Prud. X 10.00 6000.00 5600.00 6000.00 5600.00 5992.95 -0.12 143 8.43 38 16.41 7550.00 5001.00
531841 IndusFinCorp X 10.00 48.90 52.00 53.50 47.00 51.67 5.66 3018 1.56 32 103.34 66.22 27.15
532187 IndusInd Bnk A1 10.00 863.30 866.50 871.60 845.80 847.85 -1.79 125858 1079.03 4610 -86.96 1086.50 605.40
539807 Infibeam Ave A1 1.00 19.21 19.42 19.75 18.90 19.07 -0.73 3549458 686.89 5233 24.45 26.41 12.61
544567 Infinity Inf M 10.00 374.55 374.00 375.00 368.00 368.00 -1.75 29600 109.58 7 47.85 483.85 294.00
541083 Inflame Appl M 10.00 243.90 245.00 245.00 241.15 244.25 0.14 7750 18.93 25 400.41 442.80 170.00
532777 Info Edge A1 2.00 1347.00 1348.20 1354.15 1311.90 1323.55 -1.74 19672 261.02 1527 65.10 1838.99 1151.45
543644 Infobeans Tc B 10.00 606.90 610.15 615.45 607.10 614.50 1.25 972 5.94 103 23.67 727.95 269.95
509069 Infomedia Pr B 10.00 7.14 7.28 7.35 6.80 7.34 2.80 1861 0.13 29 -12.03 9.76 4.87
544393 Infonative S M 1.00 39.90 39.90 39.90 39.90 39.90 0.00 1600 0.64 1 32.44 63.20 23.10
504810 Informed Tec X 10.00 78.34 78.34 83.80 78.34 83.50 6.59 182 0.15 7 68.44 140.00 54.00
500209 Infosys A1 5.00 1542.35 1510.65 1529.65 1489.30 1502.50 -2.58 427328 6432.48 17004 22.19 2006.80 1307.10
537985 Infronics Sy X 10.00 26.26 27.48 27.48 26.00 26.25 -0.04 1710 0.45 26 201.92 56.39 25.50
500210 Ingersoll R A1 10.00 3759.25 3737.05 3818.95 3723.00 3809.60 1.34 450 17.02 107 45.44 4699.90 3060.80
530787 Inland Print XT 10.00 37.11 35.26 35.26 35.26 35.26 -4.99 3 0.00 1 -49.66 131.25 35.26
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523840 Inn.Tech.Pac X 1.00 22.57 23.02 23.25 22.58 22.63 0.27 1500 0.34 12 565.75 40.00 21.00
543905 Innokaiz (I) MT 10.00 17.02 16.30 16.30 16.30 16.30 -4.23 800 0.13 1 2.10 44.00 12.20
544067 Innova Captb B 10.00 729.95 736.10 753.85 730.65 751.65 2.97 734 5.46 84 63.27 1259.00 663.55
544302 Innovana Thn B 10.00 482.45 480.30 483.35 479.55 480.85 -0.33 2188 10.52 47 34.52 648.00 271.10
533315 Innovassynth X 10.00 79.23 75.62 82.05 75.62 81.97 3.46 15487 12.17 103 -39.41 139.85 59.93
541353 Innovators F M 10.00 200.60 200.00 203.00 200.00 203.00 1.20 4800 9.69 6 211.46 295.00 174.00
543667 Inox Green E A1 10.00 255.85 253.95 256.65 251.60 253.00 -1.11 47402 120.33 1020 243.27 279.00 95.65
544046 Inox India A1 2.00 1199.40 1194.05 1205.25 1194.05 1200.25 0.07 508 6.10 64 71.32 1289.00 884.65
539083 Inox Wind A1 10.00 148.60 148.60 149.80 146.15 148.90 0.20 1374622 2024.29 5281 51.17 210.76 128.33
532851 Insecticides B 10.00 665.00 655.00 667.60 655.00 665.75 0.11 184 1.22 27 13.05 1096.30 531.60
543620 Insolation E M 1.00 174.10 174.00 183.95 163.20 168.50 -3.22 1184500 2055.54 1086 543.55 439.00 157.50
532774 Inspirisys S B 10.00 104.00 104.90 104.90 100.37 101.14 -2.75 975 1.00 63 10.28 127.75 67.00
509709 Int.Conveyor B 1.00 94.21 89.23 90.90 86.00 89.30 -5.21 56928 50.44 968 5.06 114.30 62.10
526871 Intec Cap. X 10.00 15.82 15.25 16.39 15.00 15.48 -2.15 2196 0.34 29 6.29 19.92 12.63
531314 Integra Cap. X 10.00 14.16 14.16 14.16 13.51 13.51 -4.59 503 0.07 3 48.25 18.98 12.01
505358 Integra Engg X 1.00 207.40 211.35 211.55 207.00 207.30 -0.05 35530 74.47 164 37.97 279.95 197.00
535958 Integra Esse B 1.00 1.70 1.72 1.73 1.69 1.71 0.59 125586 2.15 93 57.00 3.70 1.60
532303 Integra.Hite X 10.00 2.85 2.85 3.12 2.85 3.12 9.47 2836 0.09 13 -1.02 9.15 2.66
531889 Integrated I XT 1.00 24.16 25.36 25.36 25.36 25.36 4.97 228195 57.87 255 9.32 43.00 17.00
538835 Intellect Ds A1 5.00 1119.95 1110.00 1110.00 1084.10 1089.15 -2.75 7590 83.03 621 37.70 1255.00 555.05
532326 Intense Tech T 2.00 131.35 135.00 137.50 132.05 133.70 1.79 5637 7.65 73 30.88 154.40 79.10
511391 Inter Glob F XT 10.00 82.46 80.82 81.00 80.82 81.00 -1.77 25903 20.93 12 27.74 138.76 57.60
530259 Inter St.Oil X 10.00 36.36 39.85 39.85 34.00 35.02 -3.69 870 0.32 27 13.63 58.30 28.50
505737 Inter.Combus X 10.00 663.70 660.15 667.00 651.00 658.65 -0.76 7941 52.18 204 -22.20 1049.00 651.00
500213 Inter.Travel X 10.00 437.10 444.00 445.45 425.15 427.85 -2.12 5559 23.92 186 13.01 735.00 380.00
539692 Interact.Fin X 10.00 16.45 16.45 17.95 15.99 16.91 2.80 9847 1.64 42 8.13 45.80 14.55
544232 Interarch Bl B 10.00 2623.75 2676.25 2676.25 2567.00 2578.90 -1.71 3203 83.67 388 33.91 2756.35 1266.00
539448 InterGlobe A A1 10.00 5907.25 5927.00 5935.00 5864.55 5906.60 -0.01 10654 627.84 2289 44.68 6225.05 3908.10
539149 Intg.Capitil X 1.00 4.58 4.60 4.60 4.50 4.50 -1.75 3128 0.14 16 150.00 5.39 3.45
544311 Intl.Gemmolo B 2.00 344.90 352.95 352.95 341.70 345.10 0.06 13760 47.48 290 45.95 642.30 282.00
533181 Intrasoft Tc B 10.00 95.01 95.56 95.58 93.05 93.66 -1.42 1475 1.38 92 11.69 174.80 89.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533506 Inventure Gr B 1.00 1.35 1.36 1.36 1.32 1.33 -1.48 217733 2.89 90 33.25 2.42 1.32
544309 Inventurus K B 1.00 1616.90 1613.85 1624.30 1598.00 1604.25 -0.78 3327 53.62 556 74.34 2190.00 1226.15
504786 Invest&Precs X 10.00 505.50 505.00 514.85 500.50 508.30 0.55 2447 12.43 59 68.05 577.00 279.00
523844 Invicta Medi X 10.00 63.50 62.23 64.97 62.23 64.06 0.88 918 0.58 18 18.25 150.05 46.00
524164 IOL Chem. B 2.00 97.71 97.15 97.81 95.14 95.73 -2.03 53516 51.40 529 24.24 126.60 57.51
500214 Ion Exchange A1 1.00 368.60 368.60 372.00 366.00 367.65 -0.26 19929 73.36 878 25.67 744.00 365.35
523638 IP Rings X 10.00 136.00 136.00 136.00 132.00 132.65 -2.46 1250 1.66 11 -38.34 212.00 108.00
524494 IPCA Lab. A1 1.00 1302.70 1306.05 1549.85 1305.00 1494.50 14.72 177936 2584.82 8263 48.70 1757.65 1200.00
543450 IPrNiftyAuto B 1.00 28.16 28.08 28.20 27.83 28.00 -0.57 87406 24.42 178 -- 28.45 19.80
543710 IPrNiftyComm B 10.00 94.93 94.93 95.11 94.45 94.94 0.01 156 0.15 12 -- 97.40 74.20
543571 IPrNITInfETF B 10.00 98.79 98.71 99.74 98.41 98.95 0.16 5340 5.27 154 -- 99.74 77.50
542921 IPrNMidcap15 B 1.00 23.00 23.00 23.12 22.95 23.01 0.04 28770 6.62 140 -- 23.23 17.90
543452 IPrSilverETF E 10.00 163.67 162.96 163.44 158.38 159.70 -2.43 599006 959.70 4435 -- 188.02 85.31
539980 IPru BSE Mid B 1.00 18.82 18.51 18.59 18.45 18.53 -1.54 15017 2.78 117 -- 20.00 14.20
555555 IPru BSE Sen A1 10.00 963.64 964.51 966.18 958.00 961.15 -0.26 1627 15.69 32 -- 975.00 816.50
541313 IPru BSE500 A1 1.00 40.40 40.40 40.59 40.00 40.20 -0.50 2137 0.86 163 -- 40.68 33.05
533244 IPru Gold E 1.00 108.98 108.74 108.79 107.00 107.34 -1.50 228439 246.21 1533 -- 114.61 63.10
543956 IPru N200Q30 B 1.00 21.95 21.95 21.95 21.83 21.90 -0.23 3499 0.77 22 -- 22.80 17.98
544275 IPru N200V30 B 10.00 14.40 14.47 14.50 14.38 14.40 0.00 1698 0.24 38 -- 14.58 10.88
543219 Ipru NALV30 B 1.00 27.81 27.74 27.83 27.63 27.67 -0.50 7962 2.20 36 -- 29.52 24.00
544394 IPru NEV&NA B 10.00 31.52 31.48 31.89 31.24 31.30 -0.70 5092 1.60 282 -- 34.24 25.43
543677 IPru NF ETF B 10.00 32.26 32.16 32.46 32.16 32.43 0.53 8173 2.64 90 -- 32.75 24.00
543326 IPru NFMCG B 1.00 59.20 59.09 59.49 58.69 59.44 0.41 14028 8.31 131 -- 62.60 52.70
544229 IPru Nif>Met B 10.00 10.64 10.76 10.76 10.49 10.56 -0.75 70016 7.40 295 -- 11.06 7.47
537008 IPru Nifty10 B 1.00 29.37 29.07 29.74 29.03 29.42 0.17 17776 5.19 97 -- 32.00 23.48
543221 IPru NIT ETF B 1.00 40.24 39.96 39.97 39.50 39.75 -1.22 30788 12.26 187 -- 49.53 33.50
544216 IPru NOilETF B 10.00 12.34 12.32 12.43 12.31 12.37 0.24 80374 9.97 138 -- 12.55 9.40
541946 IPruB Liq.R- B 1000.00 1000.00 1000.00 1000.01 1000.00 1000.00 0.00 60326 603.26 22 -- 1017.97 995.00
540787 IpruBharat22 A1 10.00 116.54 115.89 117.37 115.81 117.16 0.53 11787 13.77 176 -- 117.50 93.16
544380 IPruBLIQETFG B 1000.00 1036.57 1037.04 1037.04 1037.02 1037.04 0.05 82 0.85 3 -- 1044.99 1001.47
543568 IPruMOM30ETF B 10.00 32.29 32.26 32.45 32.26 32.37 0.25 8056 2.60 75 -- 36.40 26.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542730 IPruN BankET B 1.00 59.75 59.36 59.91 59.36 59.87 0.20 53981 32.31 45 -- 59.96 48.53
540612 IpruN100LV30 B 1.00 22.91 22.88 22.96 22.81 22.96 0.22 7142 1.63 64 -- 23.14 19.22
543700 IPruN10YGSec B 10.00 259.44 259.61 259.61 259.61 259.61 0.07 3 0.01 1 -- 261.12 240.47
539945 IPruN50V20 B 1.00 14.84 14.84 14.89 14.67 14.84 0.00 15317 2.27 251 -- 15.88 12.18
543819 IPruNPSUBank B 10.00 83.71 83.84 85.58 83.84 84.91 1.43 11358 9.60 119 -- 85.58 55.90
542758 IPruNPvtBank B 1.00 28.37 28.40 28.43 28.24 28.37 0.00 16327 4.62 42 -- 29.11 23.57
544427 IPruNTop15EW B 10.00 10.97 10.97 11.12 10.83 10.93 -0.36 969 0.11 25 -- 11.25 10.00
532947 IRB Infrast. A1 1.00 42.35 42.18 43.21 42.11 42.91 1.32 801039 342.35 3579 3.94 61.98 40.54
540526 IRB InvIT Fn IF 102.00 62.35 62.35 62.35 60.19 60.99 -2.18 131371 80.39 801 10.89 67.00 49.95
541956 IRCON Intnl. A1 2.00 161.10 161.00 167.70 161.00 163.30 1.37 133050 218.28 2020 25.56 237.60 134.30
542830 IRCTC A1 2.00 709.85 706.00 709.30 702.45 705.40 -0.63 37412 263.57 1717 41.13 859.95 655.70
543257 IRFC A1 10.00 120.75 120.55 121.95 120.40 121.00 0.21 640852 775.12 7601 23.14 166.85 108.05
540735 IRIS Busines B 10.00 374.75 356.30 356.30 356.05 356.05 -4.99 2477 8.82 40 70.50 573.65 229.10
544004 IRM Energy B 10.00 315.40 313.30 319.20 308.00 314.00 -0.44 6587 20.64 856 22.84 396.85 235.90
508918 Ironwood Edu XT 10.00 43.42 43.00 45.59 41.25 45.45 4.68 40128 18.04 114 -6.39 56.40 28.75
526859 ISF X 1.00 1.01 1.06 1.06 1.03 1.03 1.98 29044 0.30 34 -- 2.06 0.78
533033 ISGEC H.Engg B 1.00 866.05 850.05 894.30 850.05 887.90 2.52 2193 19.22 317 24.96 1677.25 839.70
540134 Ishaan Infra XT 10.00 11.26 11.75 11.75 10.75 10.80 -4.09 29648 3.22 44 -98.18 11.95 4.67
531109 Ishan Dyes T 10.00 72.63 69.65 72.60 69.65 72.47 -0.22 266 0.19 7 362.35 83.50 34.52
524400 Ishita Drugs X 10.00 72.85 70.15 70.15 70.13 70.14 -3.72 100 0.07 2 21.65 99.65 62.35
511609 ISL Consult. X 5.00 26.60 27.05 27.05 25.40 26.82 0.83 3 0.00 3 -23.53 32.90 22.01
508807 IST B 5.00 867.30 861.05 865.40 828.15 845.05 -2.57 897 7.63 110 6.18 1128.20 673.00
524622 iStreet Net. XT 4.00 55.85 53.06 54.80 53.06 53.06 -5.00 112315 59.69 270 30.67 72.15 3.00
500875 ITC A1 1.00 405.75 404.25 408.80 400.30 407.85 0.52 571505 2311.70 11915 14.59 471.30 391.50
544325 ITC Hotels B 1.00 209.60 209.85 210.00 207.95 209.10 -0.24 58933 123.07 1274 59.07 261.35 158.00
543806 ITCONS E-S M 10.00 561.10 556.90 563.65 546.35 561.10 0.00 7800 43.70 20 283.38 698.75 415.15
532189 ITDC B 10.00 591.25 590.75 597.55 587.90 595.20 0.67 2120 12.53 131 70.69 739.90 470.30
523610 ITI A1 10.00 323.05 319.35 320.90 314.25 316.45 -2.04 65512 207.35 1630 -162.28 592.85 233.20
522183 ITL Inds. X 10.00 333.00 338.50 350.00 333.10 333.75 0.23 7025 23.83 137 11.53 490.00 289.20
544523 Ivalue Infos B 2.00 326.75 319.70 323.65 310.30 311.85 -4.56 36454 115.50 1016 19.52 333.65 250.80
507580 IVP B 10.00 170.20 171.25 171.25 170.00 170.90 0.41 26 0.04 4 16.18 267.00 141.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522245 Iykot Hitech XT 5.00 12.53 12.54 13.15 11.91 11.97 -4.47 11285 1.36 23 -10.32 18.73 10.20
532341 IZMO T 10.00 820.90 861.90 861.90 861.90 861.90 4.99 3439 29.64 113 26.27 1380.00 231.30