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 08/07/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech X 10.00 179.00 175.00 175.00 175.00 175.00 -2.23 2 0.00 2 30.28 244.90 132.50
511194 ICDS T 10.00 54.00 53.00 55.50 51.31 52.51 -2.76 24 0.01 5 49.07 76.20 34.25
532174 ICICI Bank A1 2.00 1435.55 1437.95 1445.40 1430.50 1442.15 0.46 780989 11255.99 13575 20.17 1471.10 1153.30
540716 ICICI Lom.GI A1 10.00 2027.35 2016.35 2045.00 2016.35 2036.00 0.43 6141 124.67 1088 40.32 2285.85 1612.65
540133 ICICI Prud.L A1 10.00 666.30 668.95 668.95 658.90 664.10 -0.33 21303 141.48 1538 80.99 795.00 517.00
543292 ICICINHCETF B 10.00 150.47 149.88 150.00 148.00 148.74 -1.15 5791 8.61 331 -- 156.97 128.25
537007 ICICINiftETF B 10.00 284.41 284.87 286.72 284.30 285.37 0.34 6171 17.61 272 -- 291.70 243.70
541809 ICICINiftETF B 1.00 71.89 72.72 72.72 71.50 71.85 -0.06 46413 33.28 707 -- 81.14 58.70
543383 ICICIPruNICo B 10.00 121.51 122.11 122.11 120.82 121.31 -0.16 1156 1.40 22 -- 139.47 103.51
544426 Icon Facilit MT 10.00 69.66 66.18 66.18 66.18 66.18 -5.00 3600 2.38 3 11.63 90.00 66.18
511260 Iconik Sport XT 10.00 45.79 46.70 46.70 46.70 46.70 1.99 30 0.01 1 2.25 46.70 17.47
532835 ICRA B 10.00 6776.70 6830.00 6835.00 6742.50 6795.30 0.27 92 6.25 40 38.57 7700.00 5085.90
500116 IDBI Bank A1 10.00 101.55 101.45 102.45 99.00 99.85 -1.67 526491 528.97 3121 14.06 107.98 65.90
543932 Ideaforge B 10.00 581.90 585.00 593.65 574.80 579.65 -0.39 51501 299.55 2320 78.23 864.10 301.00
544388 Identixweb M 10.00 63.03 64.65 64.65 64.65 64.65 2.57 4000 2.59 2 24.40 90.90 55.00
539437 IDFC First B A1 10.00 77.71 77.63 78.00 77.23 77.85 0.18 1542212 1198.21 8261 38.35 80.39 52.50
531840 IEC Educat. XT 10.00 15.69 15.76 16.00 15.76 16.00 1.98 3764 0.60 13 -94.12 39.46 1.85
524614 IEL X 1.00 4.70 4.79 4.79 4.65 4.69 -0.21 19617 0.93 167 78.17 7.10 3.75
507438 IFB Agro T 10.00 706.30 712.00 723.60 692.00 720.00 1.94 1219 8.67 65 30.20 835.70 436.95
505726 IFB Inds. B 10.00 1510.75 1509.20 1522.50 1482.95 1511.05 0.02 1810 27.18 387 51.48 2359.00 1054.20
500106 IFCI A1 10.00 61.99 61.57 62.39 60.70 61.32 -1.08 803969 493.54 3597 94.34 91.39 35.67
540774 IFGL Refrac. B 10.00 561.80 556.05 573.95 539.00 546.80 -2.67 7268 39.87 582 45.83 674.70 327.45
540377 IFL Enterp. T 1.00 1.23 1.17 1.17 1.17 1.17 -4.88 2359758 27.61 1496 58.50 1.38 0.56
500199 IG Petro B 10.00 484.30 486.00 489.70 474.90 477.55 -1.39 1980 9.52 136 13.53 725.60 360.90
517380 Igarashi Mot B 10.00 542.60 532.00 545.00 532.00 539.50 -0.57 1262 6.83 111 70.25 848.00 401.65
539449 IGC Inds. XT 10.00 3.93 4.00 4.11 3.97 4.06 3.31 50340 2.05 150 -- 24.75 3.77
542773 IIFL Cap. Se A1 2.00 341.60 342.55 346.00 332.85 335.95 -1.65 41725 141.10 1512 14.62 449.00 170.00
532636 IIFL Finance A1 2.00 487.55 487.00 507.70 486.15 501.30 2.82 275706 1374.70 6648 56.26 560.50 280.95
526530 IIRM Holding X 5.00 73.39 73.39 74.89 69.74 72.95 -0.60 4742 3.38 37 23.01 171.95 47.51
531968 IITL Project X 10.00 69.31 69.31 72.45 65.85 65.85 -4.99 2101 1.40 16 23.77 78.14 34.44
543923 IKIO Techn B 10.00 215.25 214.00 216.25 211.00 211.80 -1.60 3707 7.88 243 52.95 343.00 165.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532907 IL&FS Engg. Z 10.00 35.35 36.06 36.06 34.10 34.15 -3.39 8255 2.86 36 -92.30 48.40 24.21
511208 IL&FS Invt.M B 2.00 9.04 9.15 9.15 8.99 9.00 -0.44 32757 2.96 293 75.00 18.38 8.50
533177 IL&FS Transp Z 10.00 3.97 4.04 4.04 3.78 3.81 -4.03 7718 0.30 43 0.40 8.67 2.80
539056 ImagicaaWorl B 10.00 66.23 67.80 67.80 65.40 66.27 0.06 31664 21.08 343 48.73 103.24 56.49
513295 IMEC Service XT 10.00 118.05 120.40 120.40 120.40 120.40 1.99 2355 2.84 8 0.08 120.40 7.68
532614 Impex Ferro Z 10.00 2.19 2.19 2.23 2.09 2.15 -1.83 1606 0.03 20 -71.67 4.53 1.83
531129 Inani Marble X 2.00 20.00 20.10 20.10 18.90 19.23 -3.85 4259 0.83 26 50.61 37.42 14.36
531672 Inani Secur. X 10.00 28.22 29.48 29.48 29.44 29.44 4.32 408 0.12 6 23.55 35.43 20.50
517370 Incap X 10.00 83.53 89.95 89.95 88.79 88.79 6.30 8 0.01 3 56.92 123.90 56.12
531594 Incon Engg. X 10.00 10.15 10.00 10.10 9.80 9.80 -3.45 940 0.09 9 -10.32 20.30 9.80
538365 Incredible I T 10.00 40.01 41.49 41.49 40.82 41.47 3.65 603 0.25 5 15.53 63.00 28.83
536709 IND Renewabl X 10.00 13.20 13.62 13.62 12.86 13.25 0.38 13037 1.73 102 -220.83 19.10 9.80
517077 IND-AGIV Com XT 10.00 73.63 70.00 77.31 70.00 77.31 5.00 59 0.04 7 -4.07 190.00 70.00
523465 Ind.Bank Hsg B 10.00 40.39 41.47 41.47 38.37 40.35 -0.10 359 0.14 26 -130.16 87.90 33.00
511473 Ind.Bank Mer B 10.00 35.39 35.37 35.94 34.96 35.39 0.00 15762 5.58 251 18.53 59.38 23.51
524652 Ind.Swift B 2.00 17.49 17.25 17.80 17.23 17.24 -1.43 1779 0.31 44 1.45 34.49 12.00
532305 Ind.Swift La B 10.00 119.80 122.85 124.45 116.20 117.85 -1.63 67939 82.04 1659 2.02 186.00 67.15
509162 Indag Rubber X 2.00 136.85 140.75 140.75 137.00 140.50 2.67 6231 8.72 99 56.43 308.00 115.00
544364 Indef Mfg. B 1.00 520.80 506.25 517.95 494.80 494.80 -4.99 26485 132.22 1075 46.33 580.85 202.05
544172 Indegene A1 2.00 568.35 567.30 570.00 560.55 562.15 -1.09 17047 96.21 881 50.69 736.60 485.15
531505 Indergiri Fn XT 10.00 25.24 25.49 25.49 23.98 23.98 -4.99 2 0.00 2 239.80 54.24 14.72
511355 India Cem.Ca X 10.00 17.84 17.84 18.29 17.60 17.90 0.34 2794 0.50 44 68.85 24.90 13.50
530005 India Cement A1 10.00 345.90 346.05 351.15 340.55 348.65 0.80 10311 35.74 531 -75.14 385.50 239.00
535667 India Finsec X 10.00 140.20 145.05 145.05 135.00 135.20 -3.57 806 1.16 14 32.90 198.95 115.55
531253 India Gelat. X 10.00 361.20 362.95 368.00 361.35 366.90 1.58 1457 5.32 43 14.96 449.80 306.05
500201 India Glycol A1 10.00 2056.40 2056.00 2080.00 2004.05 2013.05 -2.11 8461 171.30 1366 26.99 2139.30 907.20
530979 India Home L X 10.00 34.09 35.00 35.00 34.00 34.97 2.58 5399 1.88 46 184.05 40.00 27.55
500202 India Leas.D XT 10.00 9.89 9.98 9.98 9.40 9.40 -4.95 378 0.04 9 -117.50 16.70 7.03
590065 India MotorP B 10.00 1148.85 1150.00 1150.60 1127.05 1145.35 -0.30 89 1.02 33 18.22 1503.00 836.00
532240 India Nippon B 5.00 767.10 756.25 770.00 749.90 760.95 -0.80 1929 14.64 263 20.92 860.00 545.20
543311 India Pest. B 1.00 210.85 206.00 214.45 206.00 209.20 -0.78 14532 30.55 298 29.34 233.00 119.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544044 India Sheltr A1 5.00 882.10 872.45 884.30 848.80 880.35 -0.20 57811 500.71 3308 61.18 939.90 603.25
513361 India Steel X 1.00 5.96 6.05 6.14 5.77 5.91 -0.84 232245 13.75 430 -7.99 8.74 3.17
543715 Indiabulls E T 2.00 20.00 19.75 20.50 19.21 19.50 -2.50 7638 1.51 83 -2.83 26.80 9.70
542726 IndiaMART In A1 10.00 2539.85 2550.55 2578.70 2532.65 2553.80 0.55 2521 64.34 514 27.84 3198.95 1850.00
514165 Indian Acryl X 10.00 8.30 8.30 8.30 8.12 8.20 -1.20 63032 5.16 115 -3.60 15.55 6.41
532814 Indian Bank A1 10.00 643.95 643.05 646.55 632.60 638.35 -0.87 23052 147.19 864 7.63 658.50 474.05
509692 Indian Card B 10.00 319.95 318.25 327.65 313.85 316.75 -1.00 2408 7.77 295 2.05 451.85 215.00
540750 Indian Ene.E A1 1.00 199.25 199.00 202.45 198.00 200.95 0.85 309119 619.23 3508 41.78 244.35 151.05
500850 Indian Hotel A1 1.00 737.20 738.00 743.85 737.25 739.35 0.29 48013 355.34 2189 55.18 894.15 571.15
504741 Indian Hume B 2.00 462.00 458.05 468.85 451.70 455.90 -1.32 3108 14.23 214 4.31 613.15 283.05
509051 Indian Infot X 1.00 1.01 1.01 1.02 1.00 1.01 0.00 1456869 14.69 1262 -20.20 1.70 0.73
504746 Indian Link XT 10.00 949.60 930.65 930.65 930.65 930.65 -2.00 1556 14.48 29 423.02 949.60 156.75
533047 Indian Metal B 10.00 785.15 798.95 803.00 775.00 783.70 -0.18 9610 76.28 824 11.16 998.40 550.85
530965 Indian Oil C A1 10.00 153.70 155.00 155.00 152.80 153.80 0.07 656376 1009.49 5440 15.97 185.95 110.75
532388 Indian Ov.Bk A1 10.00 39.90 39.88 40.09 39.10 39.19 -1.78 459855 181.55 1358 22.27 72.60 33.01
544026 Indian Ren.E A1 10.00 167.15 167.05 167.95 165.20 166.50 -0.39 722087 1202.16 8397 27.52 310.00 137.00
500319 Indian Sucro X 10.00 113.55 113.00 115.00 112.10 113.10 -0.40 2190 2.48 45 5.12 166.80 79.00
533329 Indian Terrn B 2.00 37.28 37.50 40.48 37.50 39.46 5.85 13316 5.22 557 -4.23 79.45 29.10
523586 Indian Toner X 10.00 254.05 254.30 256.80 251.75 253.90 -0.06 439 1.11 41 10.16 380.00 235.00
540954 Indian Wood XT 2.00 42.37 43.15 43.90 40.26 41.12 -2.95 56745 23.37 258 49.54 67.50 29.00
501700 IndiaNivesh X 1.00 9.65 10.20 10.20 9.37 9.65 0.00 7485 0.72 51 -5.71 17.25 9.20
543258 Indigo Paint A1 10.00 1200.90 1200.00 1207.40 1198.00 1199.65 -0.10 5813 69.78 490 40.31 1720.00 900.05
540565 IndiGrid Inf IF 100.00 154.80 154.80 155.80 153.51 155.00 0.13 29745 46.09 446 44.29 156.50 134.35
532745 Inditrade Ca XT 10.00 6.70 6.70 6.70 6.57 6.57 -1.94 4887 0.32 30 -2.45 19.70 5.05
524648 Indo Amines B 5.00 168.90 168.00 168.85 164.30 166.05 -1.69 13319 22.16 332 20.99 247.90 95.00
524342 Indo Borax B 1.00 220.75 220.75 221.80 213.35 218.00 -1.25 13286 28.88 554 16.47 262.60 141.44
532100 Indo City In X 10.00 10.65 11.10 11.10 10.12 10.59 -0.56 7913 0.80 24 -8.83 25.49 8.85
538838 Indo Cotspin X 10.00 33.00 33.00 33.00 31.50 31.60 -4.24 76 0.02 6 56.43 58.96 26.60
521016 Indo Count I B 2.00 285.70 295.00 306.75 289.05 291.75 2.12 56008 166.30 1410 23.49 438.75 210.70
524458 Indo Euro XT 10.00 14.48 14.95 14.95 13.76 14.23 -1.73 1404 0.20 10 35.58 19.00 8.75
544328 Indo Farm Eq T 10.00 180.20 181.00 184.75 177.35 181.25 0.58 8023 14.61 130 55.77 292.30 132.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504058 Indo Natl. B 5.00 470.80 481.00 482.00 465.00 467.60 -0.68 1050 4.95 60 2.83 629.75 389.65
500207 Indo Rama Sy T 10.00 49.76 50.40 51.30 49.41 51.15 2.79 40541 20.56 207 1023.00 59.45 29.10
533676 Indo Thai Sc T 10.00 1840.60 1880.00 1885.00 1815.00 1848.55 0.43 1167 21.72 104 234.29 2200.20 241.50
541304 Indo Us Bio B 10.00 154.40 150.00 154.00 149.00 152.05 -1.52 1009 1.52 99 18.75 386.00 137.60
544334 Indobell Ins M 10.00 111.40 111.00 133.65 107.10 122.85 10.28 97500 119.34 110 75.37 166.75 83.03
532612 Indoco Remed B 2.00 329.25 327.00 329.05 321.70 325.75 -1.06 979 3.18 110 -40.77 385.50 190.00
544432 Indogulf Cro T 10.00 104.00 101.35 105.00 101.30 102.60 -1.35 19096 19.67 373 22.70 112.60 101.30
504092 Indokem XT 10.00 292.30 298.00 298.10 298.00 298.10 1.98 6592 19.64 82 261.49 298.10 72.00
543769 Indong Tea MT 10.00 13.85 13.19 13.25 13.16 13.25 -4.33 24000 3.17 6 15.06 35.25 13.16
541336 Indostar Cap B 10.00 342.85 347.40 347.40 334.95 337.55 -1.55 5818 19.79 253 38.27 368.55 208.20
532717 IndoTech Tra B 10.00 1908.10 1949.95 1949.95 1884.75 1896.95 -0.58 2741 52.14 480 31.54 3792.90 1613.55
532894 Indowind Enr B 10.00 19.86 19.72 20.79 19.72 20.06 1.01 11092 2.25 132 200.60 32.56 14.26
539175 Indra Inds. XT 10.00 16.48 16.80 16.80 16.79 16.79 1.88 1333773 224.07 96 50.88 16.80 5.62
532514 Indrapr.Gas A1 2.00 226.90 226.90 229.00 224.60 227.90 0.44 179269 406.69 3088 18.57 285.30 153.25
532150 Indraprast.M A1 10.00 507.85 514.00 514.00 500.50 508.65 0.16 20304 102.76 886 28.97 571.95 232.60
526445 Indrayani Bi X 10.00 15.29 15.60 15.99 15.39 15.60 2.03 26710 4.20 109 11.06 60.50 13.01
522165 Indsil Hydro XT 10.00 60.03 58.20 60.75 57.30 59.44 -0.98 15832 9.39 143 -16.60 72.78 35.20
532001 Inducto Stl. XT 10.00 78.00 78.00 78.00 77.50 77.50 -0.64 249 0.19 10 -8.38 136.66 47.26
544137 Indus Infra IF 100.00 114.06 115.70 115.70 112.10 112.65 -1.24 2369 2.69 118 10.36 118.51 95.21
534816 Indus Towers A1 10.00 408.75 405.05 410.00 403.15 406.40 -0.57 96442 391.87 2334 11.03 460.70 312.65
501298 Indus.&Prud. B 10.00 6701.65 6725.00 6819.95 6699.95 6718.00 0.24 73 4.90 23 18.90 8300.00 5001.00
531841 IndusFinCorp XT 10.00 51.05 52.07 53.40 50.85 51.80 1.47 2472 1.31 40 46.25 66.22 19.86
532187 IndusInd Bnk A1 10.00 854.45 856.00 862.95 848.60 850.70 -0.44 100504 860.13 3302 25.73 1498.70 605.40
539807 Infibeam Ave A1 1.00 15.35 15.35 16.20 15.33 16.11 4.95 4023116 635.89 5492 24.78 29.14 12.61
541083 Inflame Appl MT 10.00 277.05 282.55 282.55 282.55 282.55 1.99 7000 19.78 10 448.49 495.00 170.00
532777 Info Edge A1 2.00 1431.20 1437.15 1471.00 1430.50 1458.90 1.94 57870 843.79 7638 98.24 1838.99 1151.45
543644 Infobeans Tc B 10.00 381.55 381.00 382.70 368.50 372.65 -2.33 5409 20.17 365 23.92 500.45 269.95
544393 Infonative S MT 1.00 33.35 34.70 34.70 32.85 32.90 -1.35 11200 3.75 7 26.75 63.20 32.05
504810 Informed Tec X 10.00 77.59 77.60 79.14 77.60 79.14 2.00 1012 0.80 10 24.81 140.00 54.00
500209 Infosys A1 5.00 1627.50 1628.20 1646.90 1621.10 1638.65 0.69 549019 8982.73 14124 25.48 2006.80 1307.10
537985 Infronics Sy X 10.00 33.27 33.97 33.97 32.09 32.98 -0.87 1172 0.38 52 23.39 71.95 30.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500210 Ingersoll R A1 10.00 4045.05 4119.70 4119.70 4012.50 4044.45 -0.01 381 15.38 141 47.73 4699.90 3060.80
530787 Inland Print XT 10.00 88.23 89.99 89.99 89.99 89.99 1.99 7 0.01 2 -299.97 149.80 38.15
523840 Inn.Tech.Pac X 1.00 24.24 24.50 24.50 23.01 23.34 -3.71 6921 1.62 69 583.50 42.00 21.00
544067 Innova Captb B 10.00 849.05 681.05 878.20 681.05 869.95 2.46 4274 36.71 313 73.23 1259.00 495.05
544302 Innovana Thn B 10.00 544.25 544.15 572.80 540.55 548.85 0.85 2054 11.54 121 38.04 644.70 271.10
533315 Innovassynth X 10.00 90.81 92.63 95.35 87.01 93.42 2.87 62661 59.27 224 -55.61 108.00 23.66
541353 Innovators F M 10.00 202.70 203.50 204.50 200.05 204.50 0.89 8800 17.88 11 213.02 295.00 171.50
543667 Inox Green E T 10.00 153.45 151.70 154.55 151.70 152.75 -0.46 13531 20.69 292 227.99 224.65 95.65
544046 Inox India A1 2.00 1240.35 1216.80 1248.20 1216.80 1221.60 -1.51 4542 55.73 447 72.58 1469.95 884.65
539083 Inox Wind A1 10.00 176.30 176.90 177.85 174.40 176.80 0.28 301890 531.05 3397 51.40 262.10 130.20
532851 Insecticides B 10.00 958.00 954.00 959.65 927.25 930.40 -2.88 5239 49.27 581 19.39 1084.65 531.60
543620 Insolation E M 1.00 253.60 253.05 260.00 249.00 249.60 -1.58 184500 465.87 280 805.16 475.00 207.00
532774 Inspirisys S T 10.00 107.75 106.00 107.75 104.15 105.00 -2.55 2365 2.53 24 13.11 192.60 67.00
509709 Int.Conveyor B 1.00 92.94 92.97 93.18 90.95 91.37 -1.69 19108 17.58 368 6.31 110.50 62.10
517044 Int.Data Man X 10.00 27.70 29.08 29.08 26.32 28.82 4.04 993 0.28 22 -48.85 36.78 19.00
526871 Intec Cap. X 10.00 16.50 17.00 17.00 15.00 15.50 -6.06 10230 1.58 101 129.17 19.92 12.63
517423 Integ.Switch XT 10.00 150.65 150.65 150.65 150.65 150.65 0.00 448 0.67 15 2510.83 260.00 71.20
531314 Integra Cap. X 10.00 13.79 13.79 13.79 13.79 13.79 0.00 600 0.08 3 28.14 22.20 12.01
505358 Integra Engg X 1.00 245.20 239.40 248.00 239.40 247.00 0.73 21744 53.14 282 45.91 298.00 197.00
535958 Integra Esse B 1.00 2.19 2.20 2.21 2.18 2.19 0.00 535229 11.72 530 54.75 5.25 2.00
532303 Integra.Hite XT 10.00 3.09 2.94 2.94 2.94 2.94 -4.85 8275 0.24 26 -0.97 10.26 2.94
531889 Integrated I X 1.00 23.01 23.00 23.07 22.75 22.94 -0.30 107122 24.57 560 9.44 44.95 17.16
538835 Intellect Ds A1 5.00 1150.15 1146.20 1176.00 1142.30 1164.80 1.27 14786 171.41 1303 48.65 1255.00 555.05
532326 Intense Tech B 2.00 93.02 93.16 93.55 92.36 93.38 0.39 3656 3.39 90 13.46 178.45 81.60
511391 Inter Glob F X 10.00 60.71 64.80 64.80 58.70 64.40 6.08 777 0.48 13 16.77 162.40 57.60
530259 Inter St.Oil X 10.00 46.25 47.90 49.40 44.17 48.52 4.91 17161 8.06 127 21.28 58.30 28.50
505737 Inter.Combus X 10.00 847.05 855.00 859.00 813.10 835.10 -1.41 903 7.54 132 -28.15 1733.00 716.65
500213 Inter.Travel X 10.00 532.60 543.95 545.00 505.60 523.45 -1.72 7094 37.15 228 15.40 750.00 380.00
539692 Interact.Fin XT 10.00 21.00 20.58 20.58 19.95 20.29 -3.38 2316 0.47 19 4.94 49.52 16.65
544232 Interarch Bl T 10.00 2292.00 2251.00 2339.95 2235.50 2273.20 -0.82 1292 29.35 171 35.08 2371.00 1110.65
539448 InterGlobe A A1 10.00 5749.05 5749.00 5811.00 5736.65 5801.80 0.92 17058 983.72 3625 30.90 6019.20 3778.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539149 Intg.Capitil X 1.00 3.90 3.90 3.90 3.74 3.76 -3.59 1124 0.04 9 -376.00 5.49 3.45
544311 Intl.Gemmolo B 2.00 392.25 394.75 394.75 385.65 390.05 -0.56 43113 168.20 1657 51.94 642.30 282.00
533181 Intrasoft Tc B 10.00 110.60 112.35 118.00 111.85 112.40 1.63 6777 7.77 234 14.45 191.40 89.95
533506 Inventure Gr B 1.00 1.69 1.66 1.78 1.66 1.75 3.55 912591 15.96 550 87.50 3.38 1.32
544309 Inventurus K B 1.00 1564.90 1580.50 1613.85 1545.80 1605.25 2.58 4076 64.43 652 74.35 2190.00 1226.15
504786 Invest&Precs XT 10.00 501.10 501.10 512.95 500.00 508.60 1.50 2448 12.32 104 83.93 567.10 277.77
523844 Invicta Medi XT 10.00 62.86 59.75 62.86 59.72 61.00 -2.96 2356 1.41 26 24.40 157.70 46.00
524164 IOL Chem. B 2.00 94.47 93.75 94.47 91.66 92.02 -2.59 50230 46.29 714 26.75 107.40 57.51
500214 Ion Exchange A1 1.00 547.55 549.90 551.70 540.70 544.65 -0.53 3487 19.05 185 38.44 767.00 401.05
523638 IP Rings X 10.00 140.45 143.45 143.50 140.85 143.50 2.17 723 1.04 14 -41.12 262.39 108.00
524494 IPCA Lab. A1 1.00 1456.70 1457.85 1467.60 1446.95 1464.55 0.54 2661 38.85 304 50.36 1757.65 1180.30
543450 IPrNiftyAuto B 1.00 24.47 24.40 24.53 24.24 24.47 0.00 39403 9.60 121 -- 28.97 19.80
543710 IPrNiftyComm B 10.00 90.88 91.00 91.33 90.49 91.03 0.17 10346 9.42 173 -- 103.20 74.20
543571 IPrNITInfETF B 10.00 96.64 96.64 97.01 96.37 96.89 0.26 15487 14.97 214 -- 101.99 77.50
542921 IPrNMidcap15 B 1.00 22.58 22.58 22.66 22.31 22.56 -0.09 55735 12.51 530 -- 23.30 17.90
543452 IPrSilverETF E 10.00 108.14 108.54 108.90 108.10 108.26 0.11 189018 204.95 935 -- 110.98 79.90
543480 IPru 5YGSec B 10.00 62.85 62.82 62.96 62.82 62.96 0.18 114 0.07 2 -- 63.10 55.17
539980 IPru BSE Mid B 1.00 17.93 17.81 18.01 17.81 17.95 0.11 6579 1.18 48 -- 19.90 14.20
555555 IPru BSE Sen A1 10.00 949.42 950.46 952.49 947.47 952.49 0.32 297 2.82 14 -- 973.91 816.50
541313 IPru BSE500 A1 1.00 39.64 39.65 39.72 39.52 39.68 0.10 2116 0.84 99 -- 47.31 33.05
533244 IPru Gold E 1.00 83.13 81.05 85.20 81.05 83.35 0.26 162632 135.87 1294 -- 87.70 59.71
543956 IPru N200Q30 B 1.00 21.55 21.60 21.67 21.55 21.62 0.32 1425 0.31 24 -- 24.40 17.98
544275 IPru N200V30 B 10.00 13.35 13.41 13.44 13.40 13.42 0.52 2102 0.28 10 -- 14.10 10.88
543219 Ipru NALV30 B 1.00 27.93 27.93 28.02 27.83 28.00 0.25 14147 3.95 52 -- 33.93 24.00
544394 IPru NEV&NA B 10.00 29.57 29.72 29.72 29.27 29.35 -0.74 4330 1.27 79 -- 31.07 25.43
543677 IPru NF ETF B 10.00 30.72 30.88 30.90 30.38 30.66 -0.20 19678 6.02 505 -- 31.72 24.00
543326 IPru NFMCG B 1.00 59.19 59.28 59.48 58.99 59.21 0.03 90036 53.35 251 -- 78.00 52.70
544229 IPru Nif>Met B 10.00 9.56 9.53 9.60 9.50 9.52 -0.42 182880 17.43 473 -- 11.00 7.47
537008 IPru Nifty10 B 1.00 28.78 28.92 29.06 28.20 28.89 0.38 2623 0.76 47 -- 33.00 23.48
543221 IPru NIT ETF B 1.00 42.32 42.06 42.65 42.03 42.32 0.00 10014 4.25 152 -- 49.53 33.50
544216 IPru NOilETF B 10.00 12.14 12.14 12.17 12.10 12.14 0.00 491912 59.66 530 -- 14.00 9.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541946 IPruB Liq.R- B 1000.00 1000.00 1000.00 1000.01 1000.00 1000.00 0.00 116260 1162.60 118 -- 1017.97 998.75
540787 IpruBharat22 A1 10.00 110.14 109.20 111.00 109.20 110.92 0.71 23749 26.24 230 -- 122.46 93.16
544380 IPruBLIQETFG B 1000.00 1018.01 1018.16 1018.16 1018.16 1018.16 0.01 79 0.80 1 -- 1025.00 1001.47
543568 IPruMOM30ETF B 10.00 31.98 32.02 32.10 31.78 31.92 -0.19 95885 30.57 475 -- 38.90 26.00
542730 IPruN BankET B 1.00 58.03 57.52 58.42 57.52 58.38 0.60 6034 3.52 144 -- 60.00 48.53
540612 IpruN100LV30 B 1.00 22.25 22.27 22.31 22.13 22.17 -0.36 33223 7.38 51 -- 24.08 19.22
539945 IPruN50V20 B 1.00 14.66 14.56 14.72 14.56 14.71 0.34 25266 3.71 82 -- 17.03 12.18
543819 IPruNPSUBank B 10.00 72.29 72.29 72.46 71.59 72.13 -0.22 37348 26.89 189 -- 76.13 55.90
542758 IPruNPvtBank B 1.00 28.18 28.38 28.40 28.25 28.32 0.50 93280 26.42 140 -- 28.80 23.57
544427 IPruNTop15EW B 10.00 10.44 10.46 10.47 10.44 10.44 0.00 1519 0.16 9 -- 10.93 10.32
532947 IRB Infrast. A1 1.00 49.11 49.15 49.65 48.84 49.43 0.65 798545 393.70 3581 4.61 72.00 41.01
540526 IRB InvIT Fn IF 102.00 61.17 60.25 61.79 60.25 61.48 0.51 24506 15.03 184 10.03 68.20 49.95
541956 IRCON Intnl. A1 2.00 195.95 196.20 197.05 192.70 194.75 -0.61 125548 244.44 1593 25.19 351.65 134.30
542830 IRCTC A1 2.00 784.30 785.15 786.00 780.15 785.20 0.11 41397 324.59 2436 47.76 1059.45 655.70
543257 IRFC A1 10.00 138.55 139.00 139.35 136.80 138.20 -0.25 841749 1160.79 10819 27.75 229.05 108.05
540735 IRIS Busines B 10.00 386.70 406.00 406.00 367.40 370.50 -4.19 32277 126.46 1448 56.83 573.65 229.00
544004 IRM Energy B 10.00 314.05 315.00 315.70 305.00 306.30 -2.47 2571 7.93 280 22.28 478.00 235.90
508918 Ironwood Edu X 10.00 46.92 45.10 47.84 42.23 42.80 -8.78 20056 8.85 92 -3.34 56.40 22.80
526859 ISF XT 1.00 1.03 1.01 1.07 1.01 1.05 1.94 44964 0.47 93 -- 2.11 0.78
533033 ISGEC H.Engg B 1.00 1216.60 1220.70 1226.00 1197.10 1204.00 -1.04 1360 16.45 196 25.95 1677.25 842.05
540134 Ishaan Infra X 10.00 8.23 8.23 8.23 7.72 8.18 -0.61 7008 0.57 17 -90.89 11.35 4.67
531109 Ishan Dyes T 10.00 58.69 57.75 57.75 55.85 56.85 -3.14 5529 3.13 38 109.33 69.40 34.52
524400 Ishita Drugs X 10.00 81.60 81.60 84.95 75.00 79.22 -2.92 5161 4.14 80 27.22 104.75 62.35
511609 ISL Consult. X 5.00 26.68 27.89 27.89 24.50 26.90 0.82 3027 0.79 24 -37.36 40.72 22.01
508807 IST B 5.00 941.75 938.00 958.05 930.00 941.55 -0.02 2179 20.42 139 7.85 1128.20 673.00
524622 iStreet Net. XT 4.00 8.34 8.75 8.75 8.75 8.75 4.92 9577 0.84 12 79.55 8.75 2.83
500875 ITC A1 1.00 416.15 416.00 417.90 414.70 417.05 0.22 772498 3218.29 13807 15.02 498.93 391.50
544325 ITC Hotels B 1.00 218.35 219.00 224.45 219.00 223.55 2.38 207141 460.82 3717 66.53 227.00 158.00
543806 ITCONS E-S MT 10.00 567.80 570.00 570.00 548.50 569.35 0.27 3200 17.98 14 257.62 767.00 145.90
509496 ITD Cementat A1 1.00 870.90 875.00 889.30 858.65 861.40 -1.09 19138 166.89 986 39.70 943.20 455.05
532189 ITDC B 10.00 620.90 610.75 627.45 610.75 616.35 -0.73 2731 16.88 229 64.81 901.10 470.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523610 ITI A1 10.00 323.20 321.15 325.80 317.85 318.80 -1.36 26963 86.34 1010 -142.32 592.85 210.20
522183 ITL Inds. X 10.00 370.75 372.00 386.85 370.25 377.95 1.94 1894 7.15 72 13.03 530.00 327.00
507580 IVP B 10.00 193.20 190.05 198.85 190.05 191.30 -0.98 4646 9.10 131 17.47 267.00 141.00
532341 IZMO B 10.00 420.00 437.90 437.90 409.70 413.25 -1.61 7338 30.89 287 12.55 650.70 231.30