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 21/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech XT 10.00 217.55 228.40 228.40 206.70 206.70 -4.99 134 0.28 11 18.89 310.25 140.00
532174 ICICI Bank A1 2.00 1382.90 1374.45 1376.15 1364.90 1369.80 -0.95 5009717 68604.67 10227 18.36 1494.10 1187.00
540716 ICICI Lom.GI A1 10.00 2037.60 2054.25 2054.25 2000.60 2004.00 -1.65 2020246 40707.83 2804 35.63 2074.85 1612.65
540133 ICICI Prud.L A1 10.00 618.55 616.85 618.75 609.70 610.30 -1.33 10406 63.81 975 67.59 704.30 517.00
543292 ICICINHCETF B 10.00 152.38 152.00 152.37 151.30 151.88 -0.33 798 1.21 81 -- 155.78 128.25
537007 ICICINiftETF B 10.00 294.06 294.15 294.15 292.60 292.87 -0.40 8533 25.03 331 -- 294.97 243.70
541809 ICICINiftETF B 1.00 73.04 72.85 72.90 72.15 72.22 -1.12 15575 11.29 239 -- 76.86 58.70
543383 ICICIPruNICo B 10.00 128.55 129.03 129.85 128.57 129.85 1.01 243 0.31 4 -- 131.16 103.51
544483 Icodex Publi M 10.00 55.10 58.90 60.30 57.15 57.15 3.72 50400 29.89 40 9.97 81.60 39.20
544426 Icon Facilit M 10.00 47.50 50.00 56.00 50.00 54.96 15.71 10800 5.82 7 9.66 90.00 45.50
511260 Iconik Sport XT 10.00 69.95 71.50 73.00 66.46 72.68 3.90 20981 14.86 118 47.82 91.03 17.47
532835 ICRA B 10.00 6118.45 6134.45 6134.45 6032.05 6049.90 -1.12 39 2.37 16 31.05 7135.35 5085.90
500116 IDBI Bank A1 10.00 102.85 102.65 102.65 100.00 100.25 -2.53 643015 648.21 4783 11.62 106.99 65.90
543932 Ideaforge B 10.00 493.20 493.20 493.20 477.00 479.35 -2.81 11513 55.55 455 64.78 660.55 301.00
544388 Identixweb M 10.00 66.53 68.00 68.00 68.00 68.00 2.21 2000 1.36 1 25.66 90.90 55.00
539437 IDFC First B A1 10.00 78.92 78.75 79.21 78.05 78.29 -0.80 359711 282.64 4651 46.88 82.65 52.50
504375 IDream Film P 10.00 204.20 214.40 214.40 214.40 214.40 5.00 100 0.21 2 -14.61 214.40 98.44
531840 IEC Educat. XT 10.00 33.96 33.94 33.94 32.27 32.27 -4.98 7057 2.31 52 -268.92 46.58 14.16
524614 IEL XT 1.00 7.72 7.87 7.87 7.65 7.69 -0.39 29366 2.28 136 -109.86 10.28 4.00
507438 IFB Agro B 10.00 1443.65 1410.80 1448.90 1369.55 1394.15 -3.43 4669 65.51 426 25.22 1639.25 436.95
505726 IFB Inds. B 10.00 1740.90 1740.00 1740.00 1693.25 1699.85 -2.36 2636 45.12 393 54.27 2035.00 1054.20
500106 IFCI A1 10.00 53.31 52.90 53.00 51.72 52.49 -1.54 599084 313.78 3029 37.23 74.50 35.67
540774 IFGL Refrac. B 10.00 224.05 223.00 225.80 219.00 219.65 -1.96 760 1.69 205 53.18 339.50 163.72
540377 IFL Enterp. B 1.00 0.61 0.61 0.62 0.59 0.60 -1.64 5817236 34.82 1228 7.50 1.32 0.56
500199 IG Petro B 10.00 382.50 381.00 381.00 374.00 375.10 -1.93 1467 5.51 100 35.52 660.00 360.90
517380 Igarashi Mot B 10.00 444.50 444.85 445.50 437.00 437.80 -1.51 1868 8.23 113 90.27 848.00 401.65
539449 IGC Inds. X 10.00 2.95 2.94 3.02 2.93 3.00 1.69 128542 3.80 129 -42.86 24.54 2.75
542773 IIFL Cap. Se A1 2.00 314.05 314.10 314.10 300.85 302.85 -3.57 40169 122.79 1196 16.08 387.05 170.00
532636 IIFL Finance A1 2.00 544.85 546.60 548.35 538.35 539.45 -0.99 58677 318.21 1683 26.73 567.00 280.95
526530 IIRM Holding X 5.00 74.55 74.55 75.98 74.06 74.97 0.56 532 0.40 13 28.51 134.95 69.73
531968 IITL Project X 10.00 51.95 47.06 51.95 47.06 51.95 0.00 1735 0.90 20 18.75 78.14 47.06
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543923 IKIO Techn B 10.00 191.90 190.50 195.00 190.00 193.60 0.89 2589 4.98 118 84.54 300.00 165.45
531997 Ikoma Tech X 10.00 55.11 54.00 58.38 50.35 58.01 5.26 220189 124.01 382 -86.58 145.95 50.35
532907 IL&FS Engg. Z 10.00 27.00 26.73 26.73 26.73 26.73 -1.00 1 0.00 1 -205.62 47.50 25.05
511208 IL&FS Invt.M B 2.00 9.11 7.72 8.63 7.72 8.51 -6.59 143487 12.11 628 20.26 12.85 7.01
533177 IL&FS Transp Z 10.00 2.94 2.94 3.07 2.83 2.95 0.34 8539 0.25 29 0.31 7.15 2.80
539056 ImagicaaWorl B 10.00 49.06 49.10 49.47 48.83 49.11 0.10 11456 5.63 126 116.93 79.51 48.83
513295 IMEC Service XT 10.00 218.20 207.30 207.30 207.30 207.30 -5.00 929 1.93 72 0.13 448.35 36.97
532614 Impex Ferro Z 10.00 1.85 1.86 1.93 1.82 1.93 4.32 802 0.01 11 -2.30 3.38 1.80
531129 Inani Marble X 2.00 18.51 18.70 19.30 18.70 19.00 2.65 572 0.11 11 -47.50 29.99 14.36
531672 Inani Secur. X 10.00 23.41 23.00 23.41 23.00 23.21 -0.85 160 0.04 5 25.23 35.43 22.60
517370 Incap XT 10.00 86.00 86.00 90.30 82.20 90.25 4.94 197 0.17 19 52.17 160.99 70.00
531594 Incon Engg. X 10.00 13.50 14.16 14.16 12.83 13.50 0.00 76 0.01 8 -17.09 18.39 9.31
538365 Incredible I B 10.00 42.98 42.60 42.60 41.14 42.07 -2.12 1228 0.51 11 13.98 55.20 28.83
536709 IND Renewabl X 10.00 11.94 11.52 12.40 11.37 11.79 -1.26 28273 3.33 170 -393.00 17.73 9.80
523465 Ind.Bank Hsg B 10.00 38.59 38.59 39.78 37.99 39.78 3.08 2402 0.91 17 -172.96 56.50 33.00
511473 Ind.Bank Mer B 10.00 38.03 38.30 38.30 37.35 37.70 -0.87 3335 1.28 67 26.55 52.98 23.51
532305 Ind.Swift La B 10.00 95.40 96.25 105.15 95.75 100.70 5.56 8083 8.14 325 3.17 124.45 67.15
509162 Indag Rubber X 2.00 139.90 141.00 141.00 131.95 135.65 -3.04 10624 14.46 210 58.47 210.00 115.00
544364 Indef Mfg. B 1.00 348.95 343.40 343.40 333.00 336.50 -3.57 1672 5.66 169 37.06 580.85 202.05
544172 Indegene A1 2.00 515.05 514.85 514.85 507.00 510.00 -0.98 12692 64.71 1931 46.03 694.25 485.15
531505 Indergiri Fn XT 10.00 25.56 24.29 24.29 24.29 24.29 -4.97 1 0.00 1 -4.00 36.65 14.72
511355 India Cem.Ca X 10.00 15.06 15.21 15.70 15.00 15.60 3.59 1609 0.25 29 222.86 20.07 13.50
530005 India Cement A1 10.00 407.85 398.20 409.25 398.20 402.75 -1.25 20607 83.46 671 958.93 429.90 239.00
535667 India Finsec X 10.00 169.75 166.00 166.00 166.00 166.00 -2.21 9 0.01 1 38.07 210.00 125.00
531253 India Gelat. X 10.00 354.30 351.00 354.30 350.45 350.45 -1.09 629 2.21 17 10.90 449.80 306.50
500201 India Glycol A1 5.00 1154.70 1153.95 1154.00 1118.90 1126.30 -2.46 24721 282.19 1742 26.91 1222.85 502.50
530979 India Home L X 10.00 37.63 38.98 38.98 36.51 38.75 2.98 1639 0.62 83 276.79 47.54 27.00
513361 India Homes XT 1.00 11.56 11.80 11.80 10.99 10.99 -4.93 545499 60.80 364 -14.85 14.58 3.81
500202 India Leas.D XT 10.00 8.90 9.34 9.34 8.90 8.90 0.00 1314 0.12 8 -98.89 13.90 7.03
590065 India MotorP B 10.00 1032.60 1033.15 1037.70 1030.00 1030.05 -0.25 316 3.26 33 16.39 1331.50 836.00
532240 India Nippon B 5.00 852.10 849.70 851.95 840.00 840.90 -1.31 746 6.30 98 21.28 1099.95 545.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543311 India Pest. B 1.00 176.25 176.00 176.40 173.00 175.45 -0.45 4657 8.13 107 19.37 245.95 119.85
544044 India Sheltr A1 5.00 894.20 890.10 898.90 874.40 881.00 -1.48 4981 44.11 315 61.48 1011.45 603.25
542726 IndiaMART In A1 10.00 2392.95 2353.55 2394.05 2314.40 2342.80 -2.10 3880 91.07 835 26.15 2772.00 1850.00
514165 Indian Acryl X 10.00 7.17 7.03 7.25 7.03 7.19 0.28 26390 1.89 81 -4.61 12.48 6.41
532814 Indian Bank A1 10.00 883.15 880.35 880.40 850.00 851.45 -3.59 48795 421.02 3173 10.17 898.60 474.05
509692 Indian Card B 10.00 253.50 253.50 255.30 253.50 253.65 0.06 396 1.01 79 6.04 451.85 215.00
540750 Indian Ene.E A1 1.00 143.20 143.00 145.15 140.50 141.05 -1.50 661708 944.40 6526 26.87 215.40 130.35
500850 Indian Hotel A1 1.00 733.10 732.75 739.20 729.50 732.90 -0.03 44467 326.47 1638 61.90 894.15 672.55
504741 Indian Hume B 2.00 379.60 379.05 381.50 375.30 375.70 -1.03 718 2.71 105 3.47 490.00 283.05
509051 Indian Infot X 1.00 0.90 0.92 0.93 0.78 0.78 -13.33 9878713 80.69 2727 -13.00 1.47 0.62
504746 Indian Link XT 10.00 2537.25 2587.00 2587.00 2489.00 2489.00 -1.90 4997 128.48 62 9573.08 2640.75 156.75
533047 Indian Metal B 10.00 1316.20 1300.75 1342.50 1290.05 1303.60 -0.96 9318 123.17 862 21.29 1394.15 550.85
530965 Indian Oil C A1 10.00 168.65 168.40 168.40 166.05 167.20 -0.86 1572496 2621.40 4493 9.49 174.45 110.75
532388 Indian Ov.Bk A1 10.00 39.48 39.42 39.42 38.80 38.91 -1.44 386416 150.64 2152 16.99 59.90 33.01
544026 Indian Ren.E A1 10.00 146.65 146.45 146.85 144.00 144.35 -1.57 627829 911.76 9169 23.55 234.35 137.00
500319 Indian Sucro X 10.00 84.74 83.31 84.40 82.00 82.60 -2.53 8356 6.90 80 3.86 131.50 79.00
533329 Indian Terrn B 2.00 37.08 37.00 37.00 36.25 36.32 -2.05 6192 2.26 138 -15.13 56.74 29.10
523586 Indian Toner X 10.00 264.75 265.20 265.20 261.05 261.70 -1.15 3141 8.22 88 10.47 320.00 235.00
540954 Indian Wood X 2.00 38.66 38.50 39.40 38.16 38.41 -0.65 5458 2.10 107 44.66 67.50 30.30
501700 IndiaNivesh X 1.00 7.46 7.32 7.85 7.32 7.73 3.62 1862 0.14 44 -2.94 17.25 6.05
543258 Indigo Paint A1 10.00 1305.50 1291.55 1306.60 1258.95 1279.65 -1.98 6262 80.34 519 42.39 1524.95 900.05
540565 IndiGrid Inf IF 100.00 167.18 167.18 168.62 167.17 168.35 0.70 44545 74.90 536 67.34 176.50 138.00
544454 Indiqube Spa B 1.00 224.40 221.30 225.20 219.40 224.45 0.02 1553 3.45 90 -33.75 243.80 195.30
532745 Inditrade Ca Z 10.00 5.10 5.10 5.29 5.10 5.25 2.94 21783 1.15 24 -0.18 15.30 4.61
524648 Indo Amines B 5.00 127.50 128.00 128.30 126.05 126.05 -1.14 2000 2.54 38 13.05 210.75 95.00
524342 Indo Borax B 1.00 248.35 245.25 248.40 238.00 243.35 -2.01 2024 4.96 72 17.07 302.00 141.44
532100 Indo City In X 10.00 11.32 11.08 11.27 10.55 11.26 -0.53 3144 0.35 8 -19.08 18.03 8.85
538838 Indo Cotspin X 10.00 27.85 27.85 27.90 27.85 27.90 0.18 2 0.00 2 398.57 56.49 22.50
521016 Indo Count I B 2.00 323.90 323.50 323.50 312.95 315.90 -2.47 19314 61.51 628 37.97 423.40 210.70
524458 Indo Euro X 10.00 12.29 12.48 12.48 12.44 12.44 1.22 591 0.07 9 30.34 18.73 8.75
544328 Indo Farm Eq B 10.00 216.40 216.30 217.50 206.15 206.85 -4.41 16368 34.40 348 63.65 292.30 132.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504058 Indo Natl. B 5.00 416.25 416.25 425.95 414.15 421.05 1.15 53 0.22 14 -32.09 617.95 389.65
500207 Indo Rama Sy B 10.00 52.85 52.31 52.76 51.49 52.31 -1.02 10857 5.67 160 9.62 74.95 29.10
533676 Indo Thai Sc T 1.00 437.05 433.40 440.00 422.05 436.95 -0.02 15753 68.64 224 248.27 470.00 104.50
541304 Indo Us Bio B 10.00 121.50 145.00 145.80 122.55 126.20 3.87 268 0.34 61 14.99 386.00 118.80
544334 Indobell Ins M 10.00 71.03 72.00 72.90 64.22 69.68 -1.90 29250 20.28 32 42.75 166.75 64.22
532612 Indoco Remed B 2.00 251.55 251.60 261.10 251.50 258.25 2.66 1176 3.04 120 -21.56 353.80 190.00
544432 Indogulf Cro B 10.00 95.60 95.50 95.50 93.25 93.85 -1.83 5468 5.14 154 20.76 121.90 91.05
504092 Indokem XT 10.00 748.35 710.95 785.75 710.95 785.75 5.00 52098 388.70 988 387.07 930.00 72.50
543769 Indong Tea M 10.00 11.94 11.94 11.94 11.94 11.94 0.00 4000 0.48 1 17.56 33.86 11.92
541336 Indostar Cap B 10.00 233.70 233.85 234.85 225.10 227.00 -2.87 2957 6.76 115 5.01 368.55 219.00
532717 IndoTech Tra B 10.00 1715.80 1700.00 1738.65 1683.55 1719.10 0.19 866 14.79 122 21.68 3792.90 1540.00
532894 Indowind Enr B 10.00 15.78 15.45 15.99 15.45 15.59 -1.20 12791 2.00 239 129.92 27.68 14.10
532514 Indrapr.Gas A1 2.00 204.05 204.00 204.20 200.70 201.45 -1.27 71724 144.97 2017 17.66 229.20 155.27
532150 Indraprast.M A1 10.00 531.60 530.55 530.55 514.95 517.15 -2.72 9288 48.38 598 27.13 640.05 307.90
526445 Indrayani Bi X 10.00 14.27 14.01 14.69 13.94 14.55 1.96 36054 5.21 149 -8.82 39.49 10.20
522165 Indsil Hydro X 10.00 47.21 48.16 48.16 46.06 46.72 -1.04 7184 3.35 56 -13.05 67.50 35.20
532001 Inducto Stl. X 10.00 55.00 53.10 57.50 53.10 56.90 3.45 229 0.13 14 -14.93 88.50 47.26
544137 Indus Infra IF 100.00 116.50 117.13 118.34 116.90 118.23 1.48 909 1.07 44 11.74 124.30 95.21
534816 Indus Towers A1 10.00 400.50 398.30 402.30 395.25 397.20 -0.82 106356 423.48 3170 11.44 429.90 312.60
501298 Indus.&Prud. X 10.00 6003.00 5980.00 6048.00 5800.00 5808.60 -3.24 56 3.31 14 15.90 7496.65 5001.00
531841 IndusFinCorp X 10.00 49.99 49.99 52.00 45.83 47.06 -5.86 343 0.16 22 94.12 66.22 27.15
532187 IndusInd Bnk A1 10.00 829.45 830.05 857.05 830.05 846.55 2.06 381223 3220.20 11147 -86.83 1086.50 605.40
539807 Infibeam Ave A1 1.00 19.51 19.51 20.10 19.18 20.04 2.72 1293872 253.90 2119 23.30 26.41 12.61
544567 Infinity Inf M 10.00 348.50 349.00 349.00 334.00 340.00 -2.44 14400 49.03 18 44.21 483.85 294.00
541083 Inflame Appl M 10.00 274.80 274.80 281.00 271.10 274.80 0.00 26500 73.15 65 450.49 442.80 170.00
532777 Info Edge A1 2.00 1364.45 1369.30 1369.30 1334.55 1341.55 -1.68 65761 887.42 1183 65.99 1838.99 1151.45
543644 Infobeans Tc B 10.00 565.80 588.95 588.95 549.50 550.70 -2.67 2799 15.66 232 21.03 727.95 269.95
509069 Infomedia Pr B 10.00 7.00 6.90 7.15 6.71 7.13 1.86 1151 0.08 9 -11.69 9.76 4.87
544393 Infonative S M 1.00 34.40 34.68 34.68 33.90 34.35 -0.15 11200 3.83 7 27.93 63.20 23.10
504810 Informed Tec X 10.00 92.26 88.00 92.00 88.00 88.13 -4.48 1783 1.59 68 176.26 140.00 54.00
500209 Infosys A1 5.00 1536.75 1530.00 1551.50 1527.50 1544.60 0.51 699948 10830.67 10912 22.82 2006.80 1307.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
537985 Infronics Sy X 10.00 27.43 29.70 29.70 26.45 27.80 1.35 3110 0.88 43 213.85 56.39 25.05
500210 Ingersoll R A1 10.00 3886.75 3903.75 3909.15 3857.35 3888.60 0.05 500 19.43 132 46.39 4699.90 3060.80
530787 Inland Print XT 10.00 33.41 35.08 35.08 31.75 31.75 -4.97 194 0.07 5 -44.72 131.25 30.24
523840 Inn.Tech.Pac X 1.00 22.63 23.25 23.40 21.50 21.69 -4.15 1770 0.39 33 542.25 40.00 21.00
543905 Innokaiz (I) MT 10.00 15.00 14.51 14.51 14.25 14.25 -5.00 8800 1.27 7 1.84 44.00 12.20
544067 Innova Captb B 10.00 730.75 726.60 772.25 717.95 760.45 4.06 2093 15.61 194 64.01 1259.00 663.55
544302 Innovana Thn B 10.00 480.90 478.05 485.90 470.50 472.20 -1.81 1061 5.02 26 31.95 648.00 271.10
533315 Innovassynth X 10.00 79.64 78.25 81.90 77.05 81.02 1.73 19772 15.63 59 -47.66 139.85 59.93
541353 Innovators F M 10.00 200.05 200.05 200.05 194.80 197.90 -1.07 14400 28.44 16 206.15 295.00 180.00
543667 Inox Green E A1 10.00 230.45 227.80 234.15 221.90 228.90 -0.67 108158 244.99 2339 143.06 279.00 95.65
544046 Inox India A1 2.00 1155.70 1155.70 1173.00 1135.45 1148.85 -0.59 7668 87.81 1895 68.26 1289.00 884.65
539083 Inox Wind A1 10.00 138.10 137.60 138.75 135.30 137.80 -0.22 567411 778.78 6795 47.52 210.76 128.33
532851 Insecticides B 10.00 699.45 699.50 731.00 695.00 724.15 3.53 2754 19.64 234 14.19 1096.30 531.60
543620 Insolation E M 1.00 157.45 158.00 159.75 150.60 152.65 -3.05 354500 550.41 454 492.42 435.00 150.60
532774 Inspirisys S B 10.00 99.89 99.48 100.52 96.60 96.87 -3.02 4733 4.60 228 9.84 127.75 67.00
509709 Int.Conveyor B 1.00 88.92 88.50 88.65 88.00 88.16 -0.85 2834 2.50 45 8.25 114.30 62.10
517044 Int.Data Man XT 10.00 32.50 30.88 30.88 30.88 30.88 -4.98 325 0.10 4 -52.34 40.67 19.00
526871 Intec Cap. X 10.00 14.07 15.20 15.28 13.76 14.52 3.20 8429 1.26 44 5.54 19.92 12.63
517423 Integ.Switch XT 10.00 114.90 120.60 120.60 120.60 120.60 4.96 38 0.05 3 -354.71 260.00 71.20
531314 Integra Cap. X 10.00 12.83 12.83 13.00 12.83 13.00 1.33 50 0.01 2 46.43 18.98 12.01
505358 Integra Engg X 1.00 193.70 191.00 195.00 188.00 189.95 -1.94 21658 41.38 322 34.79 279.95 188.00
535958 Integra Esse B 1.00 1.63 1.65 1.65 1.58 1.62 -0.61 114463 1.85 108 54.00 3.70 1.58
532303 Integra.Hite X 10.00 2.91 3.19 3.20 3.18 3.18 9.28 7804 0.25 22 -1.00 9.15 2.66
531889 Integrated I XT 1.00 26.76 28.09 28.09 28.09 28.09 4.97 1308933 367.68 844 8.70 41.45 17.00
538835 Intellect Ds A1 5.00 1097.15 1085.00 1099.00 1070.05 1092.05 -0.46 9172 99.69 791 37.80 1255.00 555.05
532326 Intense Tech T 2.00 127.00 123.55 130.00 123.55 128.40 1.10 3057 3.86 32 29.65 154.40 79.10
511391 Inter Glob F XT 10.00 80.59 80.59 81.00 80.59 81.00 0.51 120 0.10 5 33.89 138.76 57.60
530259 Inter St.Oil X 10.00 30.72 31.72 36.40 31.72 32.32 5.21 7222 2.44 82 12.58 58.30 28.50
505737 Inter.Combus X 10.00 622.85 612.20 630.00 610.00 610.90 -1.92 3314 20.28 148 -20.59 1049.00 610.00
500213 Inter.Travel X 10.00 405.10 411.30 412.00 405.00 409.35 1.05 2870 11.71 81 12.45 735.00 380.00
539692 Interact.Fin X 10.00 16.67 16.97 17.00 16.00 16.96 1.74 4778 0.81 18 7.01 45.80 14.53
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544232 Interarch Bl B 10.00 2606.30 2630.05 2630.05 2472.05 2482.70 -4.74 4712 119.24 590 32.65 2756.35 1266.00
539448 InterGlobe A A1 10.00 5786.85 5775.20 5871.65 5757.00 5840.25 0.92 17967 1046.97 2954 44.18 6225.05 3946.40
539149 Intg.Capitil X 1.00 4.20 4.28 4.28 4.22 4.22 0.48 90 0.00 3 140.67 5.39 3.45
544311 Intl.Gemmolo B 2.00 335.95 336.50 343.80 325.00 326.20 -2.90 103127 344.81 2540 43.44 642.30 282.00
533181 Intrasoft Tc B 10.00 91.66 91.21 91.21 90.45 90.46 -1.31 1010 0.92 117 11.75 174.80 89.95
533506 Inventure Gr B 1.00 1.32 1.32 1.33 1.28 1.31 -0.76 59205 0.77 96 32.75 2.42 1.22
544309 Inventurus K B 1.00 1588.75 1592.05 1595.60 1560.55 1571.60 -1.08 1646 26.03 287 72.83 2190.00 1226.15
504786 Invest&Precs X 10.00 495.50 499.95 499.95 486.15 492.30 -0.65 840 4.12 34 65.90 577.00 279.00
524164 IOL Chem. B 2.00 91.44 91.29 91.36 90.10 90.31 -1.24 35985 32.55 401 22.86 126.60 57.51
500214 Ion Exchange A1 1.00 355.15 355.20 356.10 345.10 346.10 -2.55 10110 35.35 545 24.17 744.00 345.10
523638 IP Rings X 10.00 129.00 129.15 134.00 127.30 127.60 -1.09 1653 2.18 28 -52.08 212.00 108.00
524494 IPCA Lab. A1 1.00 1436.95 1420.75 1455.50 1420.75 1443.85 0.48 6409 92.37 567 44.05 1757.65 1200.00
543450 IPrNiftyAuto B 1.00 28.31 28.27 28.45 28.21 28.28 -0.11 8768 2.49 49 -- 28.45 19.80
543710 IPrNiftyComm B 10.00 93.95 93.76 93.86 92.35 93.09 -0.92 8779 8.20 212 -- 97.40 74.20
543571 IPrNITInfETF B 10.00 99.55 99.55 99.57 98.94 99.34 -0.21 598 0.59 25 -- 99.74 77.50
542921 IPrNMidcap15 B 1.00 23.13 23.13 23.13 22.88 22.91 -0.95 56392 12.95 146 -- 23.24 17.90
543452 IPrSilverETF E 10.00 154.17 153.00 153.00 149.64 150.84 -2.16 213583 322.16 1611 -- 188.02 85.31
543480 IPru 5YGSec B 10.00 63.63 63.79 63.96 63.62 63.96 0.52 5880 3.74 4 -- 64.48 57.97
539980 IPru BSE Mid B 1.00 18.63 18.44 18.78 18.34 18.40 -1.23 13563 2.50 49 -- 20.00 14.20
555555 IPru BSE Sen A1 10.00 976.06 976.07 980.01 970.19 979.00 0.30 212 2.07 27 -- 980.01 816.50
541313 IPru BSE500 A1 1.00 40.60 40.60 40.73 40.07 40.18 -1.03 2202 0.89 54 -- 40.75 33.05
533244 IPru Gold E 1.00 105.06 107.68 107.68 104.08 105.48 0.40 284497 297.86 1435 -- 114.61 63.96
543956 IPru N200Q30 B 1.00 22.14 22.14 22.14 21.98 21.98 -0.72 789 0.17 69 -- 22.80 17.98
544275 IPru N200V30 B 10.00 14.44 14.29 14.42 14.19 14.21 -1.59 12017 1.72 48 -- 14.60 10.88
543219 Ipru NALV30 B 1.00 27.95 27.79 27.95 27.73 27.75 -0.72 11911 3.31 34 -- 29.52 24.00
544394 IPru NEV&NA B 10.00 31.50 31.35 31.64 31.17 31.33 -0.54 276 0.09 24 -- 34.24 25.43
543677 IPru NF ETF B 10.00 32.63 32.48 32.93 32.12 32.34 -0.89 39050 12.65 100 -- 33.00 24.00
543326 IPru NFMCG B 1.00 59.24 59.12 59.38 59.07 59.32 0.14 9590 5.68 82 -- 62.60 52.70
544229 IPru Nif>Met B 10.00 10.44 10.42 10.42 10.16 10.20 -2.30 159361 16.39 364 -- 11.06 7.47
537008 IPru Nifty10 B 1.00 29.70 29.70 29.72 29.37 29.65 -0.17 1868 0.55 24 -- 32.00 23.48
543221 IPru NIT ETF B 1.00 40.60 40.40 40.75 40.37 40.57 -0.07 3815 1.55 59 -- 49.53 33.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544216 IPru NOilETF B 10.00 12.34 12.39 12.39 12.25 12.29 -0.41 42209 5.18 145 -- 12.55 9.40
541946 IPruB Liq.R- B 1000.00 1000.00 1000.00 1000.01 1000.00 1000.00 0.00 60846 608.46 18 -- 1017.97 995.00
540787 IpruBharat22 A1 10.00 117.35 116.70 117.42 116.63 116.70 -0.55 17778 20.80 139 -- 117.98 93.16
543568 IPruMOM30ETF B 10.00 32.69 32.55 32.65 32.36 32.42 -0.83 5839 1.89 75 -- 36.40 26.00
542730 IPruN BankET B 1.00 60.67 60.04 60.65 60.04 60.24 -0.71 5720 3.45 48 -- 60.80 48.53
540612 IpruN100LV30 B 1.00 23.13 23.10 23.15 23.03 23.06 -0.30 2338 0.54 26 -- 23.18 19.22
539945 IPruN50V20 B 1.00 14.96 15.00 15.00 14.84 14.87 -0.60 15050 2.24 80 -- 15.88 12.18
543819 IPruNPSUBank B 10.00 86.18 85.78 85.93 84.29 84.60 -1.83 4811 4.09 178 -- 87.20 55.90
542758 IPruNPvtBank B 1.00 28.75 28.68 28.74 28.36 28.42 -1.15 7496 2.15 47 -- 29.11 23.57
544427 IPruNTop15EW B 10.00 11.14 11.11 11.11 11.08 11.08 -0.54 555 0.06 6 -- 11.25 10.00
532947 IRB Infrast. A1 1.00 43.94 44.29 44.29 43.50 43.66 -0.64 694581 304.81 2715 4.01 61.98 40.54
540526 IRB InvIT Fn IF 102.00 60.65 61.00 61.00 60.41 60.87 0.36 51752 31.47 598 13.12 67.00 49.95
541956 IRCON Intnl. A1 2.00 165.20 164.40 165.10 162.05 162.50 -1.63 54467 88.88 1046 25.43 237.60 134.30
542830 IRCTC A1 2.00 703.10 699.60 700.30 689.05 690.40 -1.81 120686 837.87 9193 40.26 859.95 655.70
543257 IRFC A1 10.00 120.10 120.00 120.45 119.00 119.10 -0.83 581247 694.53 9090 22.77 166.85 108.05
540735 IRIS Busines B 10.00 318.95 313.30 320.60 308.75 315.85 -0.97 1441 4.54 52 5.26 573.65 229.10
544004 IRM Energy B 10.00 310.30 308.30 310.50 300.60 302.35 -2.56 3066 9.37 274 21.99 396.85 235.90
508918 Ironwood Edu X 10.00 45.40 46.00 46.00 44.06 45.03 -0.81 8389 3.79 58 -5.56 56.40 28.75
526859 ISF X 1.00 0.97 0.97 0.97 0.89 0.93 -4.12 14102 0.13 24 93.00 2.06 0.78
533033 ISGEC H.Engg B 1.00 865.35 860.40 864.55 841.10 842.45 -2.65 2310 19.62 392 24.33 1677.25 839.70
540134 Ishaan Infra XT 10.00 10.40 10.66 10.66 9.91 9.92 -4.62 33620 3.35 41 -90.18 11.95 4.67
531109 Ishan Dyes T 10.00 67.53 67.53 67.53 67.53 67.53 0.00 5 0.00 1 -39.96 83.50 34.52
524400 Ishita Drugs X 10.00 70.01 68.21 73.87 68.20 72.24 3.19 2171 1.55 22 22.30 99.65 62.35
511609 ISL Consult. X 5.00 27.47 27.69 27.69 27.40 27.44 -0.11 504 0.14 6 -24.07 32.90 22.01
508807 IST B 5.00 835.30 839.45 863.00 830.00 833.25 -0.25 86 0.72 31 6.89 1128.20 673.00
524622 iStreet Net. XT 4.00 43.23 41.07 41.07 41.07 41.07 -5.00 120652 49.55 215 23.74 72.15 3.00
500875 ITC A1 1.00 405.50 405.00 408.40 404.45 407.80 0.57 447626 1821.56 9069 14.59 471.30 391.50
544325 ITC Hotels B 1.00 209.80 209.15 209.80 204.20 208.85 -0.45 184878 384.09 3983 59.00 261.35 158.00
543806 ITCONS E-S M 10.00 550.35 549.90 555.00 535.60 546.15 -0.76 5400 29.63 18 275.83 698.75 415.15
532189 ITDC B 10.00 589.35 589.35 589.35 581.60 585.55 -0.64 665 3.89 133 69.54 739.90 470.30
523610 ITI A1 10.00 305.75 304.60 308.10 296.50 297.55 -2.68 38881 117.26 1025 -167.16 592.85 233.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522183 ITL Inds. X 10.00 315.75 334.95 334.95 310.00 314.95 -0.25 1632 5.17 77 10.32 490.00 289.20
544523 Ivalue Infos B 2.00 319.70 317.70 320.10 307.50 311.80 -2.47 54656 172.46 1198 19.51 338.60 250.80
507580 IVP B 10.00 163.20 169.00 187.05 161.00 161.90 -0.80 1396 2.37 105 15.33 246.75 141.00
522245 Iykot Hitech XT 5.00 13.08 13.07 13.55 13.07 13.54 3.52 1194 0.16 9 -11.67 18.73 10.20
532341 IZMO T 10.00 1003.05 1015.00 1015.00 952.90 952.90 -5.00 8068 77.67 290 45.03 1380.00 231.30