BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
511194 |
ICDS |
T |
10.00 |
27.85 |
28.60 |
28.85 |
27.05 |
28.50 |
2.33 |
1586 |
0.43 |
12 |
5.04 |
56.80 |
25.90 |
|
532174 |
ICICI Bank |
A1 |
2.00 |
855.30 |
841.00 |
841.00 |
813.55 |
817.55 |
-4.41 |
612868 |
5053.19 |
38952 |
17.88 |
958.00 |
642.00 |
|
540716 |
ICICI Lom.GI |
A1 |
10.00 |
1137.35 |
1143.20 |
1145.90 |
1116.50 |
1131.20 |
-0.54 |
14877 |
168.17 |
2291 |
34.63 |
1414.90 |
1070.95 |
|
540133 |
ICICI Prud.L |
A1 |
10.00 |
463.50 |
460.90 |
467.95 |
458.10 |
464.60 |
0.24 |
30948 |
143.12 |
1655 |
87.33 |
608.65 |
430.00 |
|
541179 |
ICICI Sec |
A1 |
5.00 |
493.90 |
496.00 |
496.00 |
485.00 |
490.25 |
-0.74 |
20552 |
100.91 |
1210 |
13.24 |
750.00 |
408.20 |
|
543292 |
ICICINHCETF |
B |
10.00 |
79.55 |
79.70 |
82.00 |
79.40 |
79.72 |
0.21 |
1384 |
1.10 |
39 |
-- |
89.60 |
73.00 |
|
537007 |
ICICINiftETF |
B |
10.00 |
194.96 |
194.90 |
194.94 |
190.70 |
191.53 |
-1.76 |
93600 |
179.72 |
1162 |
-- |
205.27 |
164.65 |
|
541809 |
ICICINiftETF |
B |
1.00 |
42.03 |
42.20 |
43.01 |
40.28 |
41.75 |
-0.67 |
14813 |
6.11 |
308 |
-- |
46.98 |
36.15 |
|
543383 |
ICICIPruNICo |
B |
10.00 |
74.63 |
74.03 |
74.25 |
73.24 |
74.06 |
-0.76 |
228 |
0.17 |
24 |
-- |
82.01 |
62.10 |
|
532835 |
ICRA |
B |
10.00 |
4427.85 |
4446.80 |
4451.60 |
4335.00 |
4447.05 |
0.43 |
188 |
8.24 |
135 |
35.10 |
5455.55 |
3540.00 |
|
500116 |
IDBI Bank |
A1 |
10.00 |
52.70 |
52.65 |
52.85 |
49.55 |
50.90 |
-3.42 |
1418923 |
721.86 |
7221 |
16.97 |
62.00 |
30.50 |
|
533719 |
IDBI GoldETF |
E |
100.00 |
5243.24 |
5230.00 |
5250.00 |
5187.00 |
5199.00 |
-0.84 |
75 |
3.92 |
37 |
-- |
5400.00 |
4191.00 |
|
532659 |
IDFC |
A1 |
10.00 |
83.05 |
83.20 |
84.00 |
78.15 |
81.55 |
-1.81 |
1029126 |
830.72 |
5559 |
16.38 |
88.40 |
42.25 |
|
539437 |
IDFC First B |
A1 |
10.00 |
56.95 |
57.15 |
57.70 |
54.15 |
55.70 |
-2.19 |
5743380 |
3192.97 |
19673 |
17.19 |
64.30 |
28.95 |
|
540154 |
IDFC Sensex |
A1 |
10.00 |
632.90 |
645.60 |
645.60 |
628.10 |
628.10 |
-0.76 |
4 |
0.03 |
3 |
-- |
700.00 |
513.99 |
|
524614 |
IEL |
XT |
10.00 |
155.65 |
147.90 |
160.00 |
147.90 |
148.05 |
-4.88 |
5043 |
7.46 |
41 |
17.67 |
169.85 |
34.00 |
|
507438 |
IFB Agro |
B |
10.00 |
526.95 |
522.20 |
522.20 |
510.00 |
512.00 |
-2.84 |
279 |
1.45 |
16 |
9.24 |
847.95 |
477.00 |
|
505726 |
IFB Inds. |
A1 |
10.00 |
874.60 |
877.70 |
892.00 |
856.40 |
869.85 |
-0.54 |
3717 |
32.28 |
749 |
-644.33 |
1166.00 |
793.50 |
|
500106 |
IFCI |
A1 |
10.00 |
12.70 |
12.79 |
12.79 |
12.05 |
12.20 |
-3.94 |
6982875 |
861.38 |
3802 |
-3.43 |
16.65 |
8.30 |
|
540774 |
IFGL Refrac. |
B |
10.00 |
263.35 |
263.85 |
263.85 |
253.00 |
257.35 |
-2.28 |
2415 |
6.20 |
182 |
12.60 |
340.00 |
232.20 |
|
540377 |
IFL Enterp. |
B |
10.00 |
148.15 |
148.20 |
149.50 |
146.00 |
147.35 |
-0.54 |
69207 |
102.34 |
5942 |
2105.00 |
155.05 |
13.50 |
|
500199 |
IG Petro |
B |
10.00 |
510.10 |
505.00 |
509.95 |
474.70 |
481.95 |
-5.52 |
5238 |
25.42 |
844 |
5.22 |
827.50 |
474.70 |
|
517380 |
Igarashi Mot |
B |
10.00 |
407.00 |
408.15 |
414.30 |
396.95 |
402.75 |
-1.04 |
787 |
3.18 |
108 |
-121.31 |
487.80 |
249.65 |
|
532636 |
IIFL Finance |
A1 |
2.00 |
476.90 |
487.95 |
487.95 |
454.80 |
460.60 |
-3.42 |
45058 |
210.45 |
2260 |
13.07 |
520.90 |
269.55 |
|
542773 |
IIFL Secur. |
B |
2.00 |
67.95 |
68.00 |
68.60 |
65.40 |
66.65 |
-1.91 |
24988 |
16.76 |
904 |
8.37 |
105.90 |
61.65 |
|
532907 |
IL&FS Engg. |
Z |
10.00 |
13.75 |
13.75 |
13.75 |
13.20 |
13.25 |
-3.64 |
4705 |
0.62 |
14 |
-0.45 |
22.00 |
10.13 |
|
511208 |
IL&FS Invt.M |
B |
2.00 |
7.12 |
7.10 |
7.27 |
6.85 |
6.88 |
-3.37 |
107957 |
7.53 |
408 |
17.20 |
10.00 |
5.71 |
|
533177 |
IL&FS Transp |
Z |
10.00 |
4.35 |
4.20 |
4.49 |
4.20 |
4.33 |
-0.46 |
14446 |
0.61 |
21 |
0.46 |
5.95 |
3.76 |
|
511628 |
IM+ Capitals |
XT |
10.00 |
296.75 |
296.00 |
304.00 |
281.95 |
287.45 |
-3.13 |
5949 |
17.13 |
122 |
279.08 |
304.00 |
62.50 |
|
539056 |
ImagicaaWorl |
B |
10.00 |
35.00 |
35.00 |
36.10 |
34.70 |
34.90 |
-0.29 |
58730 |
20.78 |
984 |
3.42 |
46.90 |
10.50 |
|
513295 |
IMEC Service |
X |
10.00 |
2.00 |
2.00 |
2.09 |
1.92 |
2.07 |
3.50 |
71230 |
1.42 |
55 |
-1.63 |
3.72 |
1.56 |
|
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 | |
|
517571 |
IMP Powers |
Z |
10.00 |
6.75 |
6.85 |
6.85 |
6.42 |
6.42 |
-4.89 |
4560 |
0.29 |
12 |
-0.03 |
19.10 |
6.00 |
|
531129 |
Inani Marble |
XT |
2.00 |
23.25 |
23.75 |
23.75 |
22.10 |
22.10 |
-4.95 |
7964 |
1.77 |
40 |
19.56 |
26.70 |
17.80 |
|
531672 |
Inani Secur. |
X |
10.00 |
25.20 |
26.45 |
26.45 |
26.45 |
26.45 |
4.96 |
2373 |
0.63 |
7 |
12.54 |
29.00 |
16.75 |
|
517370 |
Incap |
XT |
10.00 |
41.20 |
41.20 |
42.20 |
40.00 |
40.95 |
-0.61 |
1360 |
0.56 |
16 |
17.96 |
53.65 |
30.05 |
|
531594 |
Incon Engg. |
XT |
10.00 |
14.25 |
13.60 |
14.90 |
13.60 |
13.60 |
-4.56 |
4364 |
0.60 |
25 |
-20.30 |
26.85 |
12.72 |
|
538365 |
Incredible I |
T |
10.00 |
22.80 |
23.45 |
23.45 |
21.80 |
21.90 |
-3.95 |
8311 |
1.83 |
47 |
34.22 |
32.75 |
18.10 |
|
536709 |
IND Renewabl |
X |
10.00 |
10.51 |
11.03 |
11.03 |
10.15 |
10.59 |
0.76 |
10837 |
1.14 |
60 |
-46.04 |
16.07 |
6.70 |
|
523465 |
Ind.Bank Hsg |
B |
10.00 |
29.15 |
29.75 |
30.60 |
28.80 |
29.45 |
1.03 |
1495 |
0.44 |
25 |
-155.00 |
47.90 |
22.10 |
|
511473 |
Ind.Bank Mer |
B |
10.00 |
27.65 |
26.85 |
28.50 |
26.30 |
26.65 |
-3.62 |
8710 |
2.33 |
169 |
28.66 |
41.95 |
17.65 |
|
524652 |
Ind.Swift |
B |
2.00 |
10.64 |
10.64 |
10.64 |
10.26 |
10.49 |
-1.41 |
7078 |
0.74 |
28 |
-1.51 |
15.40 |
8.51 |
|
532305 |
Ind.Swift La |
B |
10.00 |
66.60 |
67.10 |
67.50 |
64.35 |
64.40 |
-3.30 |
6610 |
4.34 |
275 |
-2146.67 |
90.00 |
51.10 |
|
509162 |
Indag Rubber |
X |
2.00 |
79.00 |
84.00 |
87.90 |
83.35 |
84.85 |
7.41 |
62454 |
53.52 |
587 |
107.41 |
89.45 |
59.00 |
|
511355 |
India Cem.Ca |
X |
10.00 |
10.89 |
11.30 |
11.30 |
10.37 |
10.90 |
0.09 |
2488 |
0.27 |
32 |
47.39 |
13.90 |
7.31 |
|
530005 |
India Cement |
A1 |
10.00 |
194.65 |
194.75 |
196.20 |
183.50 |
189.70 |
-2.54 |
657301 |
1239.97 |
6828 |
-213.15 |
298.45 |
145.55 |
|
535667 |
India Finsec |
X |
10.00 |
42.80 |
41.00 |
42.50 |
41.00 |
42.50 |
-0.70 |
5005 |
2.05 |
2 |
22.97 |
46.00 |
18.50 |
|
531253 |
India Gelat. |
X |
10.00 |
197.50 |
200.95 |
200.95 |
190.15 |
197.25 |
-0.13 |
5076 |
9.99 |
155 |
16.52 |
263.00 |
102.10 |
|
500201 |
India Glycol |
A1 |
10.00 |
692.60 |
690.30 |
693.20 |
657.10 |
664.80 |
-4.01 |
3178 |
21.32 |
525 |
14.18 |
1153.10 |
599.05 |
|
540565 |
India Grid T |
IF |
100.00 |
140.10 |
140.99 |
140.99 |
138.05 |
139.67 |
-0.31 |
36340 |
50.80 |
1021 |
24.94 |
154.00 |
135.00 |
|
530979 |
India Home L |
X |
10.00 |
32.90 |
32.90 |
33.00 |
31.00 |
32.40 |
-1.52 |
3479 |
1.11 |
55 |
41.01 |
41.85 |
26.10 |
|
500202 |
India Leas.D |
X |
10.00 |
7.35 |
7.71 |
7.71 |
7.71 |
7.71 |
4.90 |
590 |
0.05 |
3 |
-48.19 |
13.30 |
5.05 |
|
590065 |
India MotorP |
B |
10.00 |
703.80 |
719.15 |
724.00 |
716.00 |
721.95 |
2.58 |
291 |
2.09 |
85 |
12.46 |
860.00 |
701.00 |
|
532240 |
India Nippon |
B |
5.00 |
374.15 |
374.15 |
382.55 |
358.50 |
361.20 |
-3.46 |
698 |
2.57 |
113 |
16.58 |
576.35 |
318.00 |
|
543311 |
India Pest. |
A1 |
10.00 |
233.75 |
234.45 |
235.15 |
225.35 |
231.80 |
-0.83 |
17065 |
39.38 |
1296 |
1.75 |
335.75 |
200.00 |
|
513361 |
India Steel |
XT |
1.00 |
2.00 |
2.00 |
2.04 |
1.90 |
1.93 |
-3.50 |
190864 |
3.74 |
366 |
-1.35 |
4.97 |
1.90 |
|
543715 |
Indiabulls E |
B |
2.00 |
17.95 |
17.95 |
17.95 |
17.10 |
17.10 |
-4.74 |
84200 |
14.47 |
281 |
-- |
27.10 |
13.45 |
|
535789 |
Indiabulls H |
A1 |
2.00 |
124.60 |
125.95 |
125.95 |
117.15 |
118.00 |
-5.30 |
1585219 |
1899.34 |
14304 |
4.69 |
222.70 |
89.00 |
|
532832 |
Indiabulls R |
A1 |
2.00 |
71.25 |
71.20 |
71.75 |
66.90 |
67.95 |
-4.63 |
748917 |
514.91 |
6316 |
-25.84 |
150.50 |
58.05 |
|
542726 |
IndiaMART In |
A1 |
10.00 |
4693.10 |
4603.35 |
4651.90 |
4359.60 |
4433.70 |
-5.53 |
6709 |
300.01 |
2556 |
47.82 |
5379.90 |
3676.05 |
|
514165 |
Indian Acryl |
X |
10.00 |
13.07 |
13.48 |
13.48 |
12.30 |
12.53 |
-4.13 |
91584 |
11.56 |
347 |
-7.24 |
17.65 |
11.00 |
|
532814 |
Indian Bank |
A1 |
10.00 |
291.70 |
294.00 |
294.00 |
277.45 |
281.90 |
-3.36 |
121768 |
346.76 |
3774 |
6.92 |
306.00 |
130.15 |
|
504731 |
Indian Brigh |
XT |
10.00 |
20.40 |
20.40 |
21.40 |
20.40 |
21.40 |
4.90 |
278 |
0.06 |
13 |
-11.89 |
35.70 |
12.75 |
|
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 |
219.30 |
218.95 |
219.35 |
214.25 |
215.00 |
-1.96 |
596 |
1.30 |
89 |
0.66 |
329.65 |
197.30 |
|
540750 |
Indian Ene.E |
A1 |
1.00 |
136.90 |
137.05 |
138.20 |
132.05 |
134.20 |
-1.97 |
627937 |
843.64 |
14482 |
39.47 |
251.50 |
129.25 |
|
500850 |
Indian Hotel |
A1 |
1.00 |
291.00 |
291.65 |
293.85 |
280.20 |
286.70 |
-1.48 |
159005 |
455.06 |
3387 |
92.19 |
348.70 |
180.75 |
|
504741 |
Indian Hume |
B |
2.00 |
146.40 |
141.00 |
147.10 |
141.00 |
143.45 |
-2.02 |
3298 |
4.72 |
199 |
11.21 |
235.75 |
136.00 |
|
509051 |
Indian Infot |
X |
1.00 |
1.81 |
1.83 |
1.84 |
1.74 |
1.79 |
-1.10 |
2516599 |
44.63 |
3003 |
-- |
7.35 |
1.71 |
|
533047 |
Indian Metal |
B |
10.00 |
307.00 |
304.05 |
311.15 |
292.05 |
304.10 |
-0.94 |
41162 |
123.53 |
1974 |
3.95 |
514.00 |
221.00 |
|
530965 |
Indian Oil C |
A1 |
10.00 |
82.50 |
82.25 |
83.00 |
80.00 |
80.95 |
-1.88 |
1404784 |
1137.75 |
11190 |
9.92 |
90.66 |
65.20 |
|
532388 |
Indian Ov.Bk |
A1 |
10.00 |
28.55 |
28.60 |
28.80 |
26.65 |
27.20 |
-4.73 |
5324655 |
1464.52 |
4052 |
27.20 |
36.70 |
15.25 |
|
500319 |
Indian Sucro |
X |
10.00 |
59.20 |
61.90 |
61.90 |
58.15 |
59.00 |
-0.34 |
11896 |
7.13 |
91 |
4.33 |
99.00 |
48.50 |
|
533329 |
Indian Terrn |
B |
2.00 |
71.65 |
71.70 |
71.75 |
67.00 |
68.25 |
-4.75 |
37777 |
26.14 |
788 |
13.65 |
88.00 |
37.25 |
|
523586 |
Indian Toner |
X |
10.00 |
191.50 |
195.90 |
195.95 |
188.45 |
189.05 |
-1.28 |
2191 |
4.17 |
56 |
8.37 |
219.00 |
145.25 |
|
540954 |
Indian Wood |
X |
2.00 |
27.35 |
28.40 |
28.90 |
26.45 |
26.95 |
-1.46 |
5417 |
1.48 |
45 |
69.10 |
45.95 |
23.10 |
|
501700 |
IndiaNivesh |
XT |
1.00 |
65.10 |
65.10 |
68.25 |
61.85 |
66.45 |
2.07 |
7902 |
5.04 |
64 |
221.50 |
110.00 |
16.05 |
|
543258 |
Indigo Paint |
A1 |
10.00 |
1225.85 |
1220.05 |
1229.70 |
1201.00 |
1213.95 |
-0.97 |
6097 |
73.72 |
1587 |
49.83 |
2045.00 |
1201.00 |
|
532745 |
Inditrade Ca |
X |
10.00 |
34.80 |
35.80 |
35.80 |
33.50 |
34.55 |
-0.72 |
328 |
0.11 |
8 |
14.22 |
45.00 |
24.45 |
|
524648 |
Indo Amines |
B |
5.00 |
102.15 |
105.30 |
105.30 |
95.90 |
97.95 |
-4.11 |
17982 |
17.71 |
774 |
27.36 |
176.00 |
70.25 |
|
530747 |
Indo Asia Fi |
X |
10.00 |
12.63 |
12.15 |
13.15 |
12.15 |
12.62 |
-0.08 |
2752 |
0.34 |
20 |
-1.70 |
17.55 |
7.14 |
|
524342 |
Indo Borax |
B |
1.00 |
126.05 |
127.35 |
127.35 |
121.70 |
126.25 |
0.16 |
8252 |
10.27 |
343 |
9.41 |
178.00 |
95.00 |
|
532100 |
Indo City In |
X |
10.00 |
7.05 |
6.62 |
7.05 |
6.62 |
7.00 |
-0.71 |
281 |
0.02 |
10 |
-87.50 |
11.02 |
4.90 |
|
538838 |
Indo Cotspin |
XT |
10.00 |
59.60 |
60.80 |
62.45 |
56.65 |
57.05 |
-4.28 |
1319 |
0.76 |
20 |
82.68 |
102.00 |
14.35 |
|
521016 |
Indo Count I |
A1 |
2.00 |
127.65 |
125.10 |
127.85 |
122.50 |
125.05 |
-2.04 |
18065 |
22.55 |
926 |
8.24 |
249.85 |
119.70 |
|
524458 |
Indo Euro |
XT |
10.00 |
19.10 |
19.65 |
19.65 |
18.15 |
18.15 |
-4.97 |
1865 |
0.35 |
34 |
37.04 |
32.95 |
9.75 |
|
504058 |
Indo Natl. |
B |
5.00 |
372.75 |
360.20 |
370.05 |
355.45 |
363.65 |
-2.44 |
852 |
3.09 |
170 |
-46.68 |
521.90 |
290.14 |
|
500207 |
Indo Rama Sy |
B |
10.00 |
54.25 |
54.95 |
54.95 |
52.90 |
53.15 |
-2.03 |
4264 |
2.28 |
189 |
5.73 |
88.40 |
52.15 |
|
533676 |
Indo Thai Sc |
T |
10.00 |
397.15 |
417.00 |
417.00 |
380.15 |
415.40 |
4.60 |
25003 |
103.26 |
206 |
1661.60 |
417.00 |
140.80 |
|
541304 |
Indo Us Bio |
M |
10.00 |
230.75 |
241.00 |
242.25 |
224.00 |
224.00 |
-2.93 |
7500 |
17.60 |
5 |
251.69 |
242.25 |
50.00 |
|
532612 |
Indoco Remed |
B |
2.00 |
348.70 |
348.50 |
352.10 |
336.80 |
338.45 |
-2.94 |
19951 |
68.77 |
1497 |
19.87 |
428.70 |
307.95 |
|
504092 |
Indokem |
XT |
10.00 |
124.65 |
130.40 |
130.85 |
118.55 |
130.35 |
4.57 |
7617 |
9.58 |
134 |
217.25 |
155.90 |
45.10 |
|
541336 |
Indostar Cap |
T |
10.00 |
149.45 |
156.00 |
156.00 |
150.80 |
152.60 |
2.11 |
252 |
0.39 |
13 |
-3.31 |
276.70 |
116.80 |
|
532717 |
IndoTech Tra |
B |
10.00 |
216.85 |
218.75 |
220.65 |
206.00 |
213.15 |
-1.71 |
1829 |
3.86 |
206 |
14.97 |
272.14 |
151.60 |
|
532894 |
Indowind Enr |
T |
10.00 |
13.80 |
14.10 |
14.10 |
13.15 |
13.30 |
-3.62 |
36668 |
4.93 |
212 |
36.94 |
24.99 |
10.95 |
|
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 | |
|
532514 |
Indrapr.Gas |
B |
2.00 |
413.70 |
415.10 |
424.00 |
411.55 |
417.70 |
0.97 |
76121 |
317.60 |
3164 |
17.06 |
451.70 |
322.10 |
|
532150 |
Indraprast.M |
T |
10.00 |
87.45 |
87.00 |
87.75 |
83.10 |
84.95 |
-2.86 |
27205 |
22.88 |
377 |
10.17 |
94.05 |
52.00 |
|
526445 |
Indrayani Bi |
X |
10.00 |
73.90 |
72.50 |
74.70 |
72.00 |
73.40 |
-0.68 |
15141 |
11.07 |
111 |
2.72 |
115.70 |
18.39 |
|
522165 |
Indsil Hydro |
X |
10.00 |
50.20 |
50.20 |
50.80 |
44.30 |
47.25 |
-5.88 |
53274 |
24.92 |
300 |
1.83 |
118.00 |
38.10 |
|
532001 |
Inducto Stl. |
X |
10.00 |
31.10 |
31.00 |
31.10 |
29.15 |
31.05 |
-0.16 |
18 |
0.01 |
6 |
43.13 |
45.70 |
24.60 |
|
534816 |
Indus Towers |
A1 |
10.00 |
157.95 |
157.85 |
158.10 |
135.20 |
137.05 |
-13.23 |
1358286 |
1915.51 |
20180 |
14.96 |
268.90 |
135.20 |
|
501298 |
Indus.&Prud. |
X |
10.00 |
1802.00 |
1790.00 |
1790.00 |
1780.00 |
1780.00 |
-1.22 |
65 |
1.16 |
16 |
7.38 |
2188.90 |
1200.00 |
|
501295 |
Indus.Inv.Tr |
B |
10.00 |
99.20 |
96.10 |
99.95 |
93.00 |
93.35 |
-5.90 |
800 |
0.76 |
35 |
3.00 |
147.90 |
58.10 |
|
531841 |
IndusFinCorp |
XT |
10.00 |
21.75 |
21.75 |
22.80 |
20.70 |
22.80 |
4.83 |
1131 |
0.25 |
14 |
162.86 |
27.50 |
9.22 |
|
532187 |
IndusInd Bnk |
A1 |
10.00 |
1156.20 |
1168.00 |
1168.00 |
1108.30 |
1116.60 |
-3.43 |
135705 |
1537.25 |
6926 |
12.73 |
1275.25 |
763.75 |
|
539807 |
Infibeam Ave |
A1 |
1.00 |
16.10 |
16.15 |
16.45 |
15.20 |
15.80 |
-1.86 |
1682502 |
264.73 |
3706 |
35.91 |
24.07 |
12.50 |
|
541083 |
Inflame Appl |
M |
10.00 |
457.20 |
452.00 |
477.00 |
438.00 |
453.75 |
-0.75 |
6500 |
29.25 |
16 |
720.24 |
660.00 |
286.50 |
|
532777 |
Info Edge |
A1 |
10.00 |
3670.95 |
3660.05 |
3765.00 |
3600.05 |
3644.85 |
-0.71 |
14396 |
527.44 |
3706 |
8.54 |
5139.80 |
3314.00 |
|
543644 |
Infobeans Tc |
B |
10.00 |
510.00 |
510.00 |
516.40 |
466.30 |
495.15 |
-2.91 |
7258 |
35.54 |
1078 |
107.41 |
578.00 |
466.30 |
|
509069 |
Infomedia Pr |
T |
10.00 |
4.38 |
4.17 |
4.38 |
4.17 |
4.18 |
-4.57 |
1076 |
0.04 |
7 |
-6.33 |
6.45 |
3.41 |
|
504810 |
Informed Tec |
X |
10.00 |
40.05 |
40.85 |
44.00 |
38.10 |
43.35 |
8.24 |
1307 |
0.53 |
30 |
105.73 |
73.90 |
31.60 |
|
500209 |
Infosys |
A1 |
5.00 |
1542.90 |
1543.00 |
1550.80 |
1507.65 |
1518.25 |
-1.60 |
1405587 |
21618.92 |
11743 |
26.81 |
1924.00 |
1355.50 |
|
537985 |
Infronics Sy |
X |
10.00 |
44.50 |
43.05 |
45.80 |
42.30 |
45.75 |
2.81 |
8064 |
3.54 |
31 |
130.71 |
60.70 |
9.93 |
|
500210 |
Ingersoll R |
A1 |
10.00 |
1999.45 |
2008.35 |
2009.95 |
1935.10 |
1952.95 |
-2.33 |
1164 |
22.92 |
459 |
49.17 |
2400.00 |
1263.10 |
|
530787 |
Inland Print |
XT |
10.00 |
33.65 |
35.30 |
35.30 |
35.25 |
35.30 |
4.90 |
77 |
0.03 |
5 |
-36.39 |
35.30 |
15.20 |
|
523840 |
Inn.Tech.Pac |
XT |
1.00 |
20.50 |
20.15 |
20.15 |
19.50 |
19.50 |
-4.88 |
7809 |
1.55 |
27 |
487.50 |
24.55 |
13.70 |
|
531929 |
Innocorp |
XT |
10.00 |
7.11 |
6.77 |
7.45 |
6.77 |
7.13 |
0.28 |
1735 |
0.12 |
27 |
0.85 |
15.58 |
3.96 |
|
541983 |
Innov.Ideals |
M |
10.00 |
4.26 |
4.37 |
4.38 |
4.26 |
4.33 |
1.64 |
25000 |
1.08 |
22 |
1.59 |
16.12 |
3.95 |
|
533315 |
Innovassynth |
X |
10.00 |
22.65 |
21.35 |
22.70 |
20.75 |
21.00 |
-7.28 |
6317 |
1.34 |
41 |
2100.00 |
33.00 |
14.75 |
|
541353 |
Innovators F |
M |
10.00 |
102.90 |
103.00 |
108.80 |
96.50 |
98.75 |
-4.03 |
67200 |
68.68 |
42 |
102.86 |
114.00 |
50.00 |
|
543667 |
Inox Green E |
B |
10.00 |
47.65 |
46.75 |
49.00 |
45.30 |
46.15 |
-3.15 |
195106 |
91.32 |
2665 |
-14.47 |
63.95 |
40.05 |
|
532706 |
INOX Leisure |
A1 |
10.00 |
492.90 |
493.95 |
505.85 |
492.55 |
504.40 |
2.33 |
14888 |
74.59 |
1189 |
-485.00 |
622.30 |
384.20 |
|
539083 |
Inox Wind |
B |
10.00 |
101.10 |
101.10 |
102.70 |
93.90 |
95.75 |
-5.29 |
99994 |
95.06 |
1666 |
-4.58 |
160.40 |
75.40 |
|
543297 |
Inox Wind En |
B |
10.00 |
969.00 |
977.10 |
982.25 |
940.45 |
965.75 |
-0.34 |
56 |
0.54 |
24 |
-3.53 |
1222.95 |
442.95 |
|
532851 |
Insecticides |
B |
10.00 |
608.40 |
609.95 |
610.85 |
574.25 |
597.15 |
-1.85 |
1724 |
10.22 |
326 |
15.54 |
789.00 |
388.46 |
|
543620 |
Insolation E |
M |
10.00 |
148.00 |
148.00 |
148.00 |
135.00 |
141.95 |
-4.09 |
114000 |
161.34 |
38 |
42.63 |
168.55 |
72.55 |
|
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 | |
|
532774 |
Inspirisys S |
B |
10.00 |
55.25 |
55.95 |
56.45 |
52.00 |
52.15 |
-5.61 |
4650 |
2.52 |
59 |
-20.45 |
85.50 |
43.10 |
|
509709 |
Int.Conveyor |
B |
1.00 |
59.95 |
60.25 |
60.25 |
57.00 |
57.55 |
-4.00 |
18325 |
10.68 |
423 |
15.51 |
90.00 |
51.45 |
|
517044 |
Int.Data Man |
XT |
10.00 |
13.80 |
13.52 |
13.52 |
13.52 |
13.52 |
-2.03 |
110 |
0.01 |
4 |
-30.04 |
23.00 |
7.70 |
|
526871 |
Intec Cap. |
X |
10.00 |
19.90 |
19.05 |
19.80 |
19.05 |
19.05 |
-4.27 |
68 |
0.01 |
4 |
33.42 |
29.70 |
16.20 |
|
531889 |
Integ.Tech. |
XT |
10.00 |
17.25 |
18.11 |
18.11 |
18.11 |
18.11 |
4.99 |
155 |
0.03 |
3 |
1.77 |
18.11 |
3.30 |
|
505358 |
Integra Engg |
X |
1.00 |
86.15 |
89.00 |
89.00 |
83.00 |
86.30 |
0.17 |
18993 |
16.31 |
120 |
34.38 |
105.00 |
52.55 |
|
535958 |
Integra Esse |
T |
1.00 |
8.31 |
8.45 |
8.72 |
7.93 |
7.96 |
-4.21 |
72896 |
6.05 |
130 |
66.33 |
9.35 |
1.58 |
|
536868 |
Integra Tele |
X |
10.00 |
15.75 |
15.75 |
16.00 |
14.50 |
14.95 |
-5.08 |
21577 |
3.25 |
219 |
21.67 |
30.50 |
14.50 |
|
538835 |
Intellect Ds |
A1 |
5.00 |
410.05 |
415.25 |
419.20 |
393.80 |
400.65 |
-2.29 |
27386 |
110.63 |
1421 |
17.48 |
986.00 |
393.80 |
|
532326 |
Intense Tech |
B |
2.00 |
70.00 |
73.20 |
73.20 |
69.10 |
69.20 |
-1.14 |
2740 |
1.93 |
132 |
7.95 |
106.50 |
57.40 |
|
511391 |
Inter Glob F |
X |
10.00 |
25.75 |
24.70 |
25.05 |
24.60 |
25.05 |
-2.72 |
536 |
0.13 |
3 |
6.52 |
30.40 |
14.55 |
|
530259 |
Inter St.Oil |
X |
10.00 |
29.10 |
30.50 |
30.50 |
26.25 |
27.15 |
-6.70 |
6587 |
1.80 |
97 |
10.17 |
35.70 |
18.60 |
|
505737 |
Inter.Combus |
X |
10.00 |
334.45 |
322.25 |
330.00 |
322.05 |
326.50 |
-2.38 |
659 |
2.14 |
15 |
-11.00 |
388.50 |
235.70 |
|
500213 |
Inter.Travel |
X |
10.00 |
212.15 |
212.15 |
215.80 |
206.65 |
208.75 |
-1.60 |
7881 |
16.51 |
143 |
14.58 |
286.50 |
91.05 |
|
539692 |
Interact.Fin |
X |
10.00 |
13.59 |
12.92 |
14.00 |
12.92 |
14.00 |
3.02 |
5823 |
0.75 |
16 |
6.19 |
15.20 |
5.87 |
|
539448 |
InterGlobe A |
A1 |
10.00 |
2111.25 |
2094.30 |
2109.75 |
2070.00 |
2092.70 |
-0.88 |
14494 |
302.00 |
2208 |
-19.21 |
2282.25 |
1513.30 |
|
539149 |
Intg.Capitil |
X |
1.00 |
3.60 |
3.50 |
3.89 |
3.50 |
3.85 |
6.94 |
7586 |
0.29 |
45 |
-3.77 |
9.14 |
3.41 |
|
533181 |
Intrasoft Tc |
B |
10.00 |
148.05 |
177.60 |
177.60 |
138.30 |
142.25 |
-3.92 |
953 |
1.38 |
69 |
19.59 |
232.85 |
101.70 |
|
533506 |
Inventure Gr |
B |
1.00 |
2.48 |
2.48 |
2.56 |
2.43 |
2.45 |
-1.21 |
693614 |
17.04 |
5556 |
20.42 |
5.20 |
2.36 |
|
504786 |
Invest&Precs |
X |
10.00 |
297.40 |
292.10 |
307.90 |
290.10 |
300.90 |
1.18 |
4872 |
14.82 |
50 |
-470.16 |
322.00 |
206.25 |
|
523844 |
Invicta Medi |
XT |
10.00 |
12.29 |
12.90 |
12.90 |
11.68 |
12.84 |
4.48 |
22391 |
2.82 |
73 |
51.36 |
12.90 |
4.50 |
|
524164 |
IOL Chem. |
A1 |
10.00 |
335.65 |
330.00 |
336.65 |
321.80 |
324.70 |
-3.26 |
32731 |
106.97 |
1889 |
16.11 |
536.70 |
295.10 |
|
500214 |
Ion Exchange |
A1 |
10.00 |
2519.10 |
2528.95 |
2536.65 |
2431.10 |
2486.80 |
-1.28 |
3274 |
80.99 |
1674 |
20.44 |
3055.00 |
1500.70 |
|
523638 |
IP Rings |
X |
10.00 |
112.85 |
110.00 |
113.45 |
107.10 |
108.25 |
-4.08 |
2127 |
2.31 |
49 |
20.08 |
149.95 |
91.50 |
|
524494 |
IPCA Lab. |
A1 |
1.00 |
864.00 |
861.30 |
866.00 |
848.15 |
850.60 |
-1.55 |
6312 |
54.00 |
835 |
35.18 |
1089.00 |
830.00 |
|
543450 |
IPrNiftyAuto |
B |
10.00 |
130.80 |
131.00 |
133.41 |
130.10 |
131.40 |
0.46 |
7046 |
9.27 |
256 |
-- |
135.93 |
93.00 |
|
543710 |
IPrNiftyComm |
B |
10.00 |
58.12 |
57.00 |
57.00 |
56.83 |
56.83 |
-2.22 |
2 |
0.00 |
2 |
-- |
69.90 |
56.83 |
|
543571 |
IPrNITInfETF |
B |
10.00 |
52.21 |
51.50 |
52.35 |
50.55 |
52.35 |
0.27 |
103 |
0.05 |
26 |
-- |
61.05 |
49.11 |
|
542921 |
IPrNMidcap15 |
B |
10.00 |
117.98 |
116.75 |
138.00 |
115.15 |
124.24 |
5.31 |
9394 |
11.13 |
173 |
-- |
144.00 |
96.55 |
|
543452 |
IPrSilverETF |
E |
10.00 |
69.77 |
70.07 |
70.29 |
69.26 |
70.02 |
0.36 |
47500 |
33.21 |
165 |
-- |
75.00 |
54.00 |
|
541313 |
IPru BSE500 |
A1 |
1.00 |
25.54 |
25.42 |
25.79 |
24.90 |
25.00 |
-2.11 |
32148 |
8.05 |
220 |
-- |
28.80 |
19.05 |
|
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 | |
|
533244 |
IPru Gold |
E |
1.00 |
50.24 |
50.24 |
50.59 |
49.86 |
50.08 |
-0.32 |
43221 |
21.65 |
659 |
-- |
50.90 |
42.25 |
|
543481 |
IPru N5YGSec |
B |
10.00 |
11.65 |
11.69 |
11.69 |
11.40 |
11.55 |
-0.86 |
5918 |
0.68 |
139 |
-- |
13.05 |
9.51 |
|
543219 |
Ipru NALV30 |
B |
10.00 |
171.75 |
171.91 |
191.15 |
169.50 |
170.57 |
-0.69 |
352 |
0.60 |
34 |
-- |
196.70 |
147.26 |
|
543677 |
IPru NF ETF |
B |
10.00 |
16.31 |
16.01 |
16.39 |
16.01 |
16.10 |
-1.29 |
716 |
0.11 |
10 |
-- |
20.46 |
16.01 |
|
543326 |
IPru NFMCG |
B |
10.00 |
453.90 |
449.29 |
459.67 |
438.89 |
453.49 |
-0.09 |
1052 |
4.75 |
97 |
-- |
536.00 |
288.90 |
|
537008 |
IPru Nifty10 |
B |
10.00 |
196.79 |
197.00 |
197.50 |
191.10 |
192.63 |
-2.11 |
909 |
1.76 |
136 |
-- |
210.00 |
167.10 |
|
543221 |
IPru NIT ETF |
B |
1.00 |
31.23 |
31.51 |
31.51 |
30.71 |
30.91 |
-1.02 |
87800 |
27.26 |
532 |
-- |
37.54 |
24.90 |
|
540787 |
IpruBharat22 |
A1 |
10.00 |
57.67 |
57.70 |
57.84 |
56.50 |
56.95 |
-1.25 |
5956 |
3.38 |
154 |
-- |
59.03 |
43.70 |
|
543568 |
IPruMOM30ETF |
B |
10.00 |
18.90 |
18.60 |
18.71 |
18.24 |
18.27 |
-3.33 |
1769 |
0.33 |
29 |
-- |
22.00 |
18.21 |
|
542730 |
IPruN BankET |
B |
1.00 |
41.83 |
41.44 |
44.00 |
40.37 |
42.09 |
0.62 |
138668 |
57.65 |
201 |
-- |
46.00 |
32.18 |
|
540612 |
IpruN100LV30 |
B |
10.00 |
142.71 |
142.10 |
143.55 |
140.61 |
142.95 |
0.17 |
1576 |
2.25 |
94 |
-- |
156.00 |
103.90 |
|
543700 |
IPruN10YGSec |
B |
10.00 |
207.00 |
207.60 |
207.60 |
207.00 |
207.50 |
0.24 |
20 |
0.04 |
5 |
-- |
220.00 |
206.50 |
|
539945 |
IPruN50V20 |
B |
10.00 |
102.51 |
103.06 |
103.32 |
100.60 |
101.75 |
-0.74 |
3320 |
3.38 |
176 |
-- |
107.22 |
82.45 |
|
542758 |
IPruNPvtBank |
B |
10.00 |
210.77 |
211.88 |
211.88 |
203.75 |
206.19 |
-2.17 |
4335 |
8.94 |
203 |
-- |
223.41 |
160.10 |
|
541946 |
IPruS&Pliq |
B |
1000.00 |
1000.00 |
999.10 |
1000.99 |
999.01 |
1000.04 |
0.00 |
14460 |
144.60 |
57 |
-- |
1055.45 |
981.50 |
|
539980 |
IPruS&PMidSe |
B |
10.00 |
96.38 |
96.50 |
96.81 |
93.96 |
95.65 |
-0.76 |
2183 |
2.08 |
186 |
-- |
119.99 |
87.12 |
|
555555 |
IPruS&Psenx |
A1 |
10.00 |
664.26 |
664.62 |
664.62 |
651.27 |
653.24 |
-1.66 |
462 |
3.03 |
64 |
-- |
720.02 |
560.10 |
|
532947 |
IRB Infrast. |
A1 |
10.00 |
288.40 |
290.00 |
290.00 |
252.00 |
266.45 |
-7.61 |
370063 |
985.90 |
9454 |
23.13 |
329.30 |
179.05 |
|
540526 |
IRB InvIT Fn |
IF |
102.00 |
65.83 |
66.95 |
66.95 |
64.70 |
65.32 |
-0.77 |
36932 |
24.09 |
405 |
12.71 |
67.98 |
52.00 |
|
541956 |
IRCON Intnl. |
A1 |
2.00 |
58.20 |
58.15 |
58.90 |
54.20 |
56.50 |
-2.92 |
999367 |
564.70 |
7329 |
7.64 |
66.80 |
34.80 |
|
542830 |
IRCTC |
A1 |
2.00 |
627.65 |
628.60 |
633.25 |
601.10 |
612.25 |
-2.45 |
290978 |
1779.98 |
23868 |
54.76 |
900.00 |
557.00 |
|
543257 |
IRFC |
A1 |
10.00 |
31.95 |
32.05 |
32.25 |
30.45 |
31.35 |
-1.88 |
5941440 |
1854.34 |
16962 |
8.14 |
37.10 |
19.30 |
|
540735 |
IRIS Busines |
B |
10.00 |
79.55 |
80.75 |
80.75 |
75.60 |
77.00 |
-3.21 |
828 |
0.64 |
83 |
52.03 |
150.20 |
66.55 |
|
508918 |
Ironwood Edu |
X |
10.00 |
24.10 |
25.30 |
25.30 |
23.50 |
25.00 |
3.73 |
1251 |
0.30 |
29 |
-11.63 |
48.90 |
19.70 |
|
526859 |
ISF |
X |
1.00 |
2.49 |
2.52 |
2.53 |
2.38 |
2.41 |
-3.21 |
288509 |
7.06 |
469 |
40.17 |
31.50 |
2.30 |
|
533033 |
ISGEC H.Engg |
A1 |
1.00 |
445.15 |
450.60 |
450.60 |
436.00 |
447.10 |
0.44 |
8472 |
37.45 |
788 |
24.88 |
686.05 |
426.20 |
|
540134 |
Ishaan Infra |
X |
10.00 |
3.74 |
3.85 |
3.85 |
3.60 |
3.82 |
2.14 |
407 |
0.02 |
18 |
-63.67 |
4.47 |
2.57 |
|
531109 |
Ishan Dyes |
X |
10.00 |
62.05 |
61.15 |
63.90 |
59.40 |
61.10 |
-1.53 |
65006 |
39.52 |
216 |
33.03 |
177.00 |
59.00 |
|
524400 |
Ishita Drugs |
X |
10.00 |
52.50 |
53.55 |
53.80 |
50.80 |
53.40 |
1.71 |
1405 |
0.74 |
26 |
19.70 |
79.55 |
36.10 |
|
511609 |
ISL Consult. |
X |
5.00 |
27.50 |
27.50 |
28.00 |
27.50 |
27.55 |
0.18 |
753 |
0.21 |
11 |
57.40 |
28.75 |
14.00 |
|
532479 |
ISMT |
B |
5.00 |
62.40 |
62.40 |
65.55 |
59.75 |
60.70 |
-2.72 |
439632 |
274.75 |
3738 |
0.69 |
71.10 |
44.95 |
|
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 | |
|
508807 |
IST |
X |
5.00 |
482.50 |
499.50 |
499.50 |
460.10 |
465.00 |
-3.63 |
1062 |
5.01 |
82 |
6.53 |
579.95 |
400.00 |
|
524622 |
iStreet Net. |
XT |
4.00 |
2.47 |
2.55 |
2.55 |
2.38 |
2.38 |
-3.64 |
1473 |
0.04 |
25 |
-47.60 |
4.03 |
1.61 |
|
500875 |
ITC |
A1 |
1.00 |
339.65 |
341.00 |
348.80 |
341.00 |
345.65 |
1.77 |
1030259 |
3558.61 |
22143 |
24.85 |
361.90 |
207.00 |
|
509496 |
ITD Cementat |
B |
1.00 |
123.35 |
123.20 |
123.95 |
105.65 |
106.75 |
-13.46 |
182966 |
205.51 |
4480 |
21.35 |
146.90 |
55.50 |
|
532189 |
ITDC |
B |
10.00 |
337.65 |
338.80 |
341.90 |
328.40 |
332.15 |
-1.63 |
2266 |
7.54 |
338 |
102.52 |
439.25 |
262.65 |
|
523610 |
ITI |
A1 |
10.00 |
101.90 |
100.15 |
103.55 |
99.60 |
100.60 |
-1.28 |
15250 |
15.40 |
620 |
150.15 |
129.50 |
80.35 |
|
522183 |
ITL Inds. |
X |
10.00 |
184.60 |
180.10 |
181.95 |
167.00 |
173.20 |
-6.18 |
8357 |
14.57 |
185 |
8.01 |
209.00 |
108.00 |
|
507580 |
IVP |
B |
10.00 |
128.75 |
128.05 |
128.65 |
122.70 |
125.25 |
-2.72 |
1942 |
2.44 |
67 |
5.66 |
201.85 |
115.70 |
|
532341 |
IZMO |
B |
10.00 |
70.95 |
73.95 |
73.95 |
70.55 |
70.85 |
-0.14 |
4926 |
3.51 |
98 |
5.42 |
103.80 |
61.00 |
|
|