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 19/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech XT 10.00 240.95 242.15 242.15 228.95 228.95 -4.98 113 0.26 10 20.93 310.25 140.00
532174 ICICI Bank A1 2.00 1371.90 1372.05 1384.00 1371.90 1383.10 0.82 181373 2501.24 10972 18.54 1494.10 1187.00
540716 ICICI Lom.GI A1 10.00 2025.45 2025.25 2050.00 2016.50 2038.30 0.63 3591 73.10 564 36.24 2074.85 1612.65
540133 ICICI Prud.L A1 10.00 626.65 629.25 629.25 609.85 613.60 -2.08 2476389 15127.01 7764 67.95 704.30 517.00
543292 ICICINHCETF B 10.00 151.73 151.42 152.59 150.98 152.18 0.30 1171 1.78 73 -- 155.78 128.25
537007 ICICINiftETF B 10.00 291.66 291.00 293.02 290.76 292.87 0.41 23481 68.63 636 -- 293.48 243.70
541809 ICICINiftETF B 1.00 73.18 73.53 73.53 72.97 73.17 -0.01 8310 6.08 126 -- 76.86 58.70
543383 ICICIPruNICo B 10.00 128.31 128.31 129.09 128.11 128.55 0.19 49 0.06 4 -- 131.16 103.51
544483 Icodex Publi M 10.00 56.00 56.00 56.00 55.00 55.00 -1.79 8400 4.68 7 9.60 81.60 39.20
544426 Icon Facilit M 10.00 48.15 46.85 47.50 46.85 47.50 -1.35 4800 2.27 4 8.35 90.00 45.50
511260 Iconik Sport XT 10.00 72.21 73.65 75.82 68.60 73.05 1.16 74011 53.55 231 48.06 91.03 17.47
532835 ICRA B 10.00 6192.45 6170.00 6178.10 6050.00 6102.00 -1.46 96 5.90 22 31.32 7135.35 5085.90
500116 IDBI Bank A1 10.00 102.50 103.85 105.00 101.95 104.60 2.05 518575 538.08 3065 12.12 106.99 65.90
543932 Ideaforge B 10.00 486.60 488.00 488.00 478.80 482.35 -0.87 14229 68.64 436 65.18 660.55 301.00
544388 Identixweb M 10.00 67.00 66.99 71.95 66.05 67.55 0.82 20000 13.68 8 25.49 90.90 55.00
539437 IDFC First B A1 10.00 80.08 79.74 80.20 78.74 79.59 -0.61 632838 503.59 5599 47.66 82.65 52.50
540154 IDFC Sensex A1 10.00 913.41 917.49 917.49 917.49 917.49 0.45 1 0.01 1 -- 940.00 750.00
504375 IDream Film P 10.00 185.25 194.50 194.50 194.50 194.50 4.99 50 0.10 1 -13.26 194.50 98.44
531840 IEC Educat. XT 10.00 31.37 32.93 32.93 32.93 32.93 4.97 2829 0.93 12 -274.42 46.58 14.16
524614 IEL XT 1.00 7.88 8.19 8.19 7.71 7.94 0.76 230172 18.21 236 -113.43 10.28 4.00
507438 IFB Agro B 10.00 1497.45 1498.00 1498.00 1404.15 1415.70 -5.46 2515 36.69 227 25.61 1639.25 436.95
505726 IFB Inds. B 10.00 1793.80 1788.75 1795.75 1754.00 1757.15 -2.04 662 11.69 192 56.10 2035.00 1054.20
500106 IFCI A1 10.00 53.94 53.94 53.96 53.15 53.50 -0.82 532370 284.63 2517 37.94 74.50 35.67
540774 IFGL Refrac. B 10.00 229.00 227.75 229.90 222.50 224.05 -2.16 1639 3.70 147 54.25 339.50 163.72
540377 IFL Enterp. B 1.00 0.60 0.60 0.61 0.59 0.61 1.67 8019182 48.35 1435 7.63 1.32 0.56
500199 IG Petro B 10.00 387.10 383.85 385.40 381.70 384.75 -0.61 557 2.14 73 36.43 660.00 360.90
517380 Igarashi Mot B 10.00 462.40 462.10 462.10 451.65 455.05 -1.59 1191 5.42 86 93.82 848.00 401.65
539449 IGC Inds. X 10.00 2.97 3.03 3.03 2.83 2.87 -3.37 291126 8.41 284 -41.00 24.54 2.75
542773 IIFL Cap. Se A1 2.00 316.45 319.90 321.00 310.50 317.55 0.35 42653 135.05 1075 16.86 387.05 170.00
532636 IIFL Finance A1 2.00 564.85 565.25 565.60 556.30 557.70 -1.27 25091 140.42 1042 27.64 567.00 280.95
526530 IIRM Holding X 5.00 75.48 79.95 79.95 75.00 75.81 0.44 1562 1.18 24 28.83 134.95 69.73
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531968 IITL Project X 10.00 48.50 53.35 53.35 52.29 52.29 7.81 35 0.02 5 18.88 78.14 45.60
543923 IKIO Techn B 10.00 195.40 194.50 195.15 192.50 193.35 -1.05 3751 7.27 180 84.43 300.00 165.45
532907 IL&FS Engg. Z 10.00 25.88 25.45 27.17 25.40 27.15 4.91 34720 9.41 40 -208.85 47.50 25.05
511208 IL&FS Invt.M B 2.00 9.36 9.40 9.47 8.76 9.12 -2.56 155971 14.30 557 21.71 12.85 7.01
533177 IL&FS Transp Z 10.00 2.91 2.90 2.90 2.81 2.89 -0.69 3539 0.10 28 0.31 7.15 2.80
539056 ImagicaaWorl B 10.00 50.13 50.01 50.95 49.24 49.84 -0.58 34094 17.02 209 118.67 79.51 49.24
513295 IMEC Service XT 10.00 241.70 232.30 249.90 229.65 229.65 -4.99 5823 13.46 139 0.15 448.35 36.25
532614 Impex Ferro Z 10.00 1.90 1.85 1.85 1.85 1.85 -2.63 125 0.00 3 -2.20 3.38 1.80
531129 Inani Marble X 2.00 19.10 19.10 19.50 18.90 19.50 2.09 1009 0.19 11 -48.75 29.99 14.36
531672 Inani Secur. X 10.00 23.89 24.00 24.00 23.10 23.61 -1.17 409 0.10 15 25.66 35.43 22.60
517370 Incap XT 10.00 85.00 89.00 89.00 85.00 85.00 0.00 439 0.39 19 49.13 160.99 70.00
531594 Incon Engg. X 10.00 13.52 13.46 13.46 12.90 12.90 -4.59 3 0.00 3 -16.33 18.39 9.31
538365 Incredible I B 10.00 43.50 43.20 43.20 42.05 42.28 -2.80 5 0.00 5 14.05 55.20 28.83
536709 IND Renewabl X 10.00 13.10 12.95 13.48 12.95 13.02 -0.61 7872 1.02 70 -434.00 17.73 9.80
523465 Ind.Bank Hsg B 10.00 38.10 39.98 40.40 38.58 40.09 5.22 5665 2.25 43 -174.30 56.50 33.00
511473 Ind.Bank Mer B 10.00 37.51 37.51 39.72 37.19 38.76 3.33 7421 2.86 157 27.30 52.98 23.51
532305 Ind.Swift La B 10.00 96.90 96.90 97.10 95.00 95.60 -1.34 3709 3.55 83 3.01 124.45 67.15
509162 Indag Rubber X 2.00 124.75 129.50 129.50 122.00 122.85 -1.52 5055 6.25 105 52.95 210.00 115.00
544364 Indef Mfg. B 1.00 355.95 357.25 357.80 346.30 348.10 -2.21 3449 12.09 196 38.34 580.85 202.05
544172 Indegene A1 2.00 506.30 504.05 515.95 503.45 514.70 1.66 17761 90.81 1177 46.45 694.25 485.15
531505 Indergiri Fn XT 10.00 28.31 29.72 29.72 26.90 26.90 -4.98 285 0.08 4 -4.43 36.65 14.72
511355 India Cem.Ca X 10.00 15.50 15.80 15.80 14.56 15.30 -1.29 3687 0.57 58 218.57 20.07 13.50
530005 India Cement A1 10.00 411.30 410.50 424.00 409.60 417.05 1.40 52036 217.62 2634 992.98 429.90 239.00
535667 India Finsec X 10.00 168.05 180.00 180.00 180.00 180.00 7.11 51 0.09 2 41.28 210.00 125.00
531253 India Gelat. X 10.00 353.10 349.00 359.85 349.00 351.05 -0.58 131 0.46 16 10.92 449.80 306.05
500201 India Glycol A1 5.00 1090.50 1086.80 1132.00 1085.00 1123.35 3.01 36569 406.73 2384 26.84 1134.60 502.50
530979 India Home L X 10.00 39.03 40.30 40.30 36.21 39.35 0.82 15086 5.81 205 281.07 47.54 27.00
513361 India Homes XT 1.00 11.86 11.86 12.03 11.27 11.27 -4.97 950214 107.23 538 -15.23 14.58 3.81
500202 India Leas.D XT 10.00 8.70 8.91 8.91 8.71 8.91 2.41 1223 0.11 8 -99.00 13.90 7.03
590065 India MotorP B 10.00 1034.05 1017.60 1079.00 1017.60 1035.55 0.15 268 2.80 53 16.47 1331.50 836.00
532240 India Nippon B 5.00 867.40 861.05 869.90 853.55 862.20 -0.60 1824 15.73 179 21.82 1099.95 545.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543311 India Pest. B 1.00 177.65 177.65 181.90 176.65 177.70 0.03 5230 9.34 126 19.61 245.95 119.85
544044 India Sheltr A1 5.00 919.05 923.00 923.00 882.75 890.80 -3.07 9825 88.71 954 62.16 1011.45 603.25
542726 IndiaMART In A1 10.00 2441.05 2431.05 2438.55 2395.80 2412.65 -1.16 2804 67.76 873 26.93 2772.00 1850.00
514165 Indian Acryl X 10.00 7.24 7.23 7.33 7.10 7.19 -0.69 21686 1.55 83 -4.61 12.48 6.41
532814 Indian Bank A1 10.00 887.40 888.25 890.15 879.80 885.30 -0.24 30011 265.42 1616 10.58 898.60 474.05
509692 Indian Card B 10.00 253.60 258.75 258.75 254.10 258.10 1.77 662 1.69 30 6.15 451.85 215.00
540750 Indian Ene.E A1 1.00 136.65 136.55 137.30 135.00 137.05 0.29 337698 459.68 4914 26.10 215.40 130.35
500850 Indian Hotel A1 1.00 712.40 708.00 723.25 708.00 719.60 1.01 30520 218.79 1314 60.78 894.15 672.55
504741 Indian Hume B 2.00 382.00 380.45 386.85 375.70 382.50 0.13 2131 8.18 129 3.53 490.00 283.05
509051 Indian Infot X 1.00 0.70 0.71 0.84 0.71 0.84 20.00 16394321 130.18 3581 -14.00 1.47 0.62
504746 Indian Link XT 10.00 2538.25 2589.00 2589.00 2589.00 2589.00 2.00 2994 77.51 30 9957.69 2589.00 156.75
533047 Indian Metal B 10.00 1283.30 1292.00 1394.05 1292.00 1342.60 4.62 58080 790.36 4261 21.92 1394.15 550.85
530965 Indian Oil C A1 10.00 171.55 171.85 172.15 168.75 169.10 -1.43 492047 837.57 3580 9.60 174.45 110.75
532388 Indian Ov.Bk A1 10.00 39.90 39.84 40.20 39.37 40.08 0.45 576761 229.77 2524 17.50 59.90 33.01
544026 Indian Ren.E A1 10.00 148.10 148.15 148.40 146.55 147.05 -0.71 501387 737.36 7393 23.99 234.35 137.00
500319 Indian Sucro X 10.00 83.50 83.91 84.90 83.20 83.99 0.59 1936 1.62 40 3.93 131.50 79.00
533329 Indian Terrn B 2.00 38.61 38.96 38.96 38.17 38.38 -0.60 4724 1.81 393 -15.99 56.74 29.10
523586 Indian Toner X 10.00 263.35 263.00 264.85 261.05 264.40 0.40 2966 7.81 76 10.58 320.00 235.00
540954 Indian Wood X 2.00 38.69 39.00 40.49 39.00 39.07 0.98 4854 1.91 75 45.43 67.50 30.30
501700 IndiaNivesh X 1.00 6.76 6.99 7.43 6.75 7.25 7.25 16108 1.14 81 -2.76 17.25 6.05
543258 Indigo Paint A1 10.00 1325.75 1300.10 1325.80 1283.70 1294.45 -2.36 3460 45.14 328 42.88 1524.95 900.05
540565 IndiGrid Inf IF 100.00 167.96 167.96 168.00 167.10 167.80 -0.10 32203 54.01 451 67.12 176.50 138.00
544454 Indiqube Spa B 1.00 218.95 215.75 222.40 213.95 219.55 0.27 1564 3.41 132 -33.02 243.80 195.30
532745 Inditrade Ca Z 10.00 5.23 5.18 5.23 5.02 5.05 -3.44 2898 0.15 17 -0.17 15.71 4.61
524648 Indo Amines B 5.00 129.90 130.00 131.35 128.15 128.35 -1.19 1559 2.02 51 13.29 210.75 95.00
524342 Indo Borax B 1.00 252.80 253.35 253.35 245.85 248.30 -1.78 821 2.04 35 17.41 302.00 141.44
532100 Indo City In X 10.00 11.83 11.82 11.82 11.11 11.38 -3.80 1468 0.17 23 -19.29 18.03 8.85
538838 Indo Cotspin X 10.00 25.53 25.25 28.49 25.25 27.86 9.13 390 0.11 22 398.00 56.49 22.50
521016 Indo Count I B 2.00 318.35 318.55 323.50 314.15 320.25 0.60 48288 154.49 1652 38.49 423.40 210.70
524458 Indo Euro X 10.00 11.62 12.00 12.25 11.60 12.17 4.73 2128 0.25 19 29.68 18.73 8.75
544328 Indo Farm Eq B 10.00 218.00 219.00 219.10 212.90 218.70 0.32 13742 29.71 288 67.29 292.30 132.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504058 Indo Natl. B 5.00 425.60 430.00 438.75 422.15 427.20 0.38 825 3.53 34 -32.56 617.95 389.65
500207 Indo Rama Sy B 10.00 52.65 52.99 53.37 52.00 52.28 -0.70 25176 13.25 265 9.61 74.95 29.10
533676 Indo Thai Sc T 1.00 441.85 463.90 463.90 427.40 434.90 -1.57 66125 296.97 924 247.10 470.00 103.30
541304 Indo Us Bio B 10.00 124.35 124.50 124.70 123.50 124.05 -0.24 337 0.42 49 14.73 386.00 118.80
544334 Indobell Ins M 10.00 80.63 80.63 80.63 72.57 72.57 -10.00 34500 25.34 46 44.52 166.75 72.18
532612 Indoco Remed B 2.00 269.95 266.10 266.50 259.00 262.70 -2.69 980 2.58 85 -21.93 353.80 190.00
544432 Indogulf Cro B 10.00 96.05 96.45 97.85 96.40 97.55 1.56 14068 13.68 184 21.58 121.90 91.05
504092 Indokem XT 10.00 829.15 787.70 787.70 787.70 787.70 -5.00 7298 57.49 280 388.03 930.00 72.50
541336 Indostar Cap B 10.00 238.75 237.00 241.90 237.00 240.95 0.92 2086 5.00 90 5.31 368.55 219.00
532717 IndoTech Tra B 10.00 1775.95 1760.05 1781.00 1735.00 1747.60 -1.60 1809 31.80 316 22.04 3792.90 1540.00
532894 Indowind Enr B 10.00 16.08 15.52 16.43 15.52 15.98 -0.62 25573 4.10 506 133.17 27.69 14.10
532514 Indrapr.Gas A1 2.00 208.60 209.00 209.00 205.00 206.65 -0.93 85648 176.96 2599 18.11 229.20 153.25
532150 Indraprast.M A1 10.00 520.00 525.80 536.70 516.65 532.45 2.39 17866 94.17 810 27.94 640.05 307.90
526445 Indrayani Bi X 10.00 14.17 13.71 14.80 13.71 14.31 0.99 40181 5.68 136 -8.67 39.49 10.20
522165 Indsil Hydro X 10.00 47.77 47.95 47.95 46.41 47.00 -1.61 2742 1.29 65 -13.13 67.50 35.20
503639 Indsoya XT 5.00 6.27 6.58 6.58 6.58 6.58 4.94 5 0.00 1 32.90 6.58 5.43
532001 Inducto Stl. X 10.00 57.26 55.00 57.26 55.00 55.00 -3.95 2883 1.59 34 -14.44 88.50 47.26
544137 Indus Infra IF 100.00 115.40 113.50 116.32 113.50 115.97 0.49 11384 13.08 241 11.52 124.30 95.21
534816 Indus Towers A1 10.00 402.35 401.05 405.70 399.85 403.35 0.25 70875 286.16 1681 11.61 429.90 312.60
501298 Indus.&Prud. X 10.00 5983.85 6013.90 6013.90 5960.00 5960.00 -0.40 181 10.82 18 16.32 7540.00 5001.00
501295 Indus.Inv.Tr B 10.00 176.65 175.05 176.35 171.00 171.50 -2.92 18729 32.14 49 -67.79 439.00 157.15
531841 IndusFinCorp X 10.00 48.02 45.36 52.40 45.36 50.66 5.50 1621 0.79 35 101.32 66.22 27.15
532187 IndusInd Bnk A1 10.00 848.00 847.85 849.95 836.55 839.80 -0.97 100340 844.75 4050 -86.13 1086.50 605.40
539807 Infibeam Ave A1 1.00 19.32 19.38 20.50 19.17 20.12 4.14 4932958 988.38 7708 23.40 26.41 12.61
544567 Infinity Inf M 10.00 356.25 360.50 360.50 341.00 344.45 -3.31 11200 38.82 14 44.79 483.85 294.00
541083 Inflame Appl M 10.00 269.25 273.00 282.70 270.00 281.95 4.72 134250 375.10 343 462.21 442.80 170.00
532777 Info Edge A1 2.00 1324.05 1323.45 1364.00 1319.00 1362.10 2.87 12827 172.81 1174 67.00 1838.99 1151.45
543644 Infobeans Tc B 10.00 587.40 591.85 596.05 560.10 569.35 -3.07 4583 26.46 180 21.74 727.95 269.95
509069 Infomedia Pr B 10.00 7.32 7.60 7.60 6.96 7.10 -3.01 262 0.02 7 -11.64 9.76 4.87
544393 Infonative S M 1.00 34.46 34.55 34.55 34.55 34.55 0.26 1600 0.55 1 28.09 63.20 23.10
504810 Informed Tec X 10.00 73.17 75.00 87.80 75.00 87.29 19.30 4933 4.17 107 174.58 140.00 54.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500209 Infosys A1 5.00 1485.65 1488.80 1542.85 1488.80 1541.25 3.74 415125 6352.85 16690 22.77 2006.80 1307.10
537985 Infronics Sy X 10.00 26.99 28.84 28.84 26.02 26.83 -0.59 3022 0.82 36 206.38 56.39 25.05
500210 Ingersoll R A1 10.00 3827.95 3820.00 3923.40 3810.85 3859.80 0.83 1029 39.78 202 46.04 4699.90 3060.80
530787 Inland Print XT 10.00 33.50 31.83 31.83 31.83 31.83 -4.99 25 0.01 3 -44.83 131.25 31.83
523840 Inn.Tech.Pac X 1.00 21.50 21.44 22.30 21.44 22.30 3.72 1178 0.26 9 557.50 40.00 21.00
544067 Innova Captb B 10.00 736.70 740.35 740.35 722.05 725.60 -1.51 958 6.98 200 61.08 1259.00 663.55
544302 Innovana Thn B 10.00 458.95 459.00 532.85 459.00 480.85 4.77 3537 17.55 300 32.53 648.00 271.10
533315 Innovassynth X 10.00 79.83 80.22 81.69 78.24 79.86 0.04 4875 3.87 55 -46.98 139.85 59.93
541353 Innovators F M 10.00 206.05 209.95 209.95 205.00 205.55 -0.24 5600 11.54 7 214.11 295.00 174.00
543667 Inox Green E A1 10.00 235.90 235.90 239.85 231.65 232.65 -1.38 109426 256.56 1660 145.41 279.00 95.65
544046 Inox India A1 2.00 1207.50 1166.70 1172.70 1115.00 1161.75 -3.79 15463 176.66 1912 69.03 1289.00 884.65
539083 Inox Wind A1 10.00 140.90 140.30 142.40 138.95 139.60 -0.92 404456 567.07 2951 48.14 210.76 128.33
532851 Insecticides B 10.00 684.60 684.95 689.30 676.00 685.65 0.15 1125 7.65 88 13.44 1096.30 531.60
543620 Insolation E M 1.00 162.10 163.90 163.90 158.50 160.85 -0.77 189500 305.24 292 518.87 435.00 157.50
532774 Inspirisys S B 10.00 100.00 99.00 102.40 98.00 98.70 -1.30 1948 1.95 12 10.03 127.75 67.00
509709 Int.Conveyor B 1.00 87.35 87.00 89.94 87.00 89.26 2.19 5825 5.17 100 8.36 114.30 62.10
526871 Intec Cap. X 10.00 14.43 15.59 15.59 14.11 14.12 -2.15 2399 0.35 27 5.39 19.92 12.63
517423 Integ.Switch XT 10.00 109.45 109.45 109.45 109.45 109.45 0.00 16 0.02 1 -321.91 260.00 71.20
531314 Integra Cap. X 10.00 13.50 13.50 13.50 13.50 13.50 0.00 2000 0.27 2 48.21 18.98 12.01
505358 Integra Engg X 1.00 200.30 201.40 204.00 190.80 196.00 -2.15 66483 130.57 642 35.90 279.95 190.80
535958 Integra Esse B 1.00 1.67 1.67 1.70 1.66 1.67 0.00 192535 3.22 117 55.67 3.70 1.60
532303 Integra.Hite X 10.00 3.00 3.20 3.20 3.15 3.16 5.33 2756 0.09 35 -1.00 9.15 2.66
531889 Integrated I XT 1.00 26.83 27.37 27.40 25.49 25.49 -4.99 653650 170.01 1851 7.89 43.00 17.00
538835 Intellect Ds A1 5.00 1087.00 1094.80 1171.95 1094.80 1145.70 5.40 109088 1244.78 6961 39.66 1255.00 555.05
532326 Intense Tech T 2.00 127.60 127.00 127.00 123.35 123.35 -3.33 3239 4.07 33 28.49 154.40 79.10
511391 Inter Glob F XT 10.00 83.90 85.57 85.57 82.23 82.23 -1.99 361 0.30 9 34.41 138.76 57.60
530259 Inter St.Oil X 10.00 35.20 35.14 36.00 31.50 32.46 -7.78 4696 1.58 62 12.63 58.30 28.50
505737 Inter.Combus X 10.00 645.30 649.00 650.00 630.20 631.10 -2.20 2416 15.35 161 -21.27 1049.00 630.20
500213 Inter.Travel X 10.00 408.20 415.95 421.45 405.05 411.30 0.76 3133 12.96 163 12.51 735.00 380.00
539692 Interact.Fin X 10.00 17.00 17.00 17.00 14.53 15.44 -9.18 6250 0.98 55 6.38 45.80 14.53
544232 Interarch Bl B 10.00 2597.05 2598.00 2612.80 2550.00 2585.60 -0.44 2712 70.04 407 34.00 2756.35 1266.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539448 InterGlobe A A1 10.00 5739.55 5701.20 5770.00 5674.95 5761.50 0.38 13340 763.21 2800 43.58 6225.05 3946.40
539149 Intg.Capitil X 1.00 4.31 4.26 4.28 4.24 4.27 -0.93 619 0.03 10 142.33 5.39 3.45
544311 Intl.Gemmolo B 2.00 320.60 322.00 338.00 315.60 325.65 1.58 188633 618.42 4215 43.36 642.30 282.00
533181 Intrasoft Tc B 10.00 93.89 93.72 94.26 92.55 93.07 -0.87 526 0.49 112 12.09 174.80 89.95
533506 Inventure Gr B 1.00 1.34 1.37 1.37 1.28 1.32 -1.49 130724 1.72 102 33.00 2.42 1.22
544309 Inventurus K B 1.00 1600.30 1607.80 1608.30 1584.75 1594.05 -0.39 2083 33.18 264 73.87 2190.00 1226.15
504786 Invest&Precs X 10.00 503.60 495.10 504.50 492.50 501.00 -0.52 1421 7.08 45 67.07 577.00 279.00
523844 Invicta Medi X 10.00 64.01 64.01 65.50 63.30 65.00 1.55 6363 4.09 19 18.52 140.00 46.00
524164 IOL Chem. B 2.00 93.60 93.63 93.63 92.12 92.41 -1.27 21387 19.82 279 23.39 126.60 57.51
500214 Ion Exchange A1 1.00 364.60 362.05 364.75 358.00 360.95 -1.00 21569 77.87 1078 25.21 744.00 358.00
523638 IP Rings X 10.00 134.45 134.50 134.60 131.55 131.80 -1.97 3981 5.28 45 -53.80 212.00 108.00
524494 IPCA Lab. A1 1.00 1423.35 1421.55 1456.65 1408.95 1446.00 1.59 18167 259.03 1511 44.11 1757.65 1200.00
543450 IPrNiftyAuto B 1.00 28.13 28.12 28.24 28.12 28.18 0.18 7427 2.09 56 -- 28.45 19.80
543710 IPrNiftyComm B 10.00 94.36 94.41 94.41 93.95 94.07 -0.31 574 0.54 98 -- 97.40 74.20
543571 IPrNITInfETF B 10.00 98.80 98.62 99.46 98.43 99.46 0.67 2831 2.79 25 -- 99.74 77.50
542921 IPrNMidcap15 B 1.00 22.99 22.95 23.18 22.94 23.11 0.52 9231 2.13 121 -- 23.23 17.90
543452 IPrSilverETF E 10.00 152.65 153.32 157.34 153.32 156.40 2.46 324115 503.73 2153 -- 188.02 85.31
543480 IPru 5YGSec B 10.00 63.73 63.73 63.95 63.60 63.63 -0.16 8070 5.14 3 -- 64.48 57.97
539980 IPru BSE Mid B 1.00 18.61 18.62 18.67 18.57 18.62 0.05 4086 0.76 74 -- 20.00 14.20
555555 IPru BSE Sen A1 10.00 969.69 968.41 974.87 964.43 972.37 0.28 1887 18.31 469 -- 975.00 816.50
541313 IPru BSE500 A1 1.00 40.32 40.32 40.46 40.12 40.38 0.15 1338 0.54 64 -- 40.68 33.05
533244 IPru Gold E 1.00 103.97 103.17 105.99 103.17 105.64 1.61 111278 117.11 1090 -- 114.61 63.96
543956 IPru N200Q30 B 1.00 21.93 21.94 22.07 21.89 22.00 0.32 1343 0.29 19 -- 22.80 17.98
544275 IPru N200V30 B 10.00 14.49 14.45 14.45 14.45 14.45 -0.28 1 0.00 1 -- 14.60 10.88
543219 Ipru NALV30 B 1.00 27.84 27.77 27.84 27.75 27.81 -0.11 34659 9.63 55 -- 29.52 24.00
544394 IPru NEV&NA B 10.00 31.38 31.31 31.54 31.23 31.23 -0.48 2669 0.83 35 -- 34.24 25.43
543677 IPru NF ETF B 10.00 32.47 32.22 32.69 32.22 32.28 -0.59 2864 0.93 49 -- 32.85 24.00
543326 IPru NFMCG B 1.00 59.14 59.02 59.38 59.01 59.20 0.10 38362 22.69 128 -- 62.60 52.70
544229 IPru Nif>Met B 10.00 10.44 10.41 10.48 10.40 10.43 -0.10 548897 57.35 273 -- 11.06 7.47
537008 IPru Nifty10 B 1.00 29.59 29.29 29.88 29.13 29.52 -0.24 10770 3.17 103 -- 32.00 23.48
543221 IPru NIT ETF B 1.00 39.50 39.51 40.76 39.51 40.72 3.09 39459 15.91 193 -- 49.53 33.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544216 IPru NOilETF B 10.00 12.35 12.36 12.38 12.27 12.33 -0.16 29875 3.68 166 -- 12.55 9.40
541946 IPruB Liq.R- B 1000.00 1000.00 1000.00 1000.01 1000.00 1000.00 0.00 14176 141.76 12 -- 1017.97 995.00
540787 IpruBharat22 A1 10.00 117.06 116.73 117.27 116.04 117.05 -0.01 7956 9.30 167 -- 117.98 93.16
544380 IPruBLIQETFG B 1000.00 1037.17 1037.43 1037.45 1037.43 1037.45 0.03 32001 331.99 16 -- 1044.99 1001.47
543568 IPruMOM30ETF B 10.00 32.33 32.33 32.53 32.30 32.49 0.49 18508 6.00 54 -- 36.40 26.00
542730 IPruN BankET B 1.00 60.25 60.10 60.59 59.97 60.57 0.53 38229 23.07 90 -- 60.59 48.53
540612 IpruN100LV30 B 1.00 22.92 22.91 23.10 22.91 23.09 0.74 11457 2.64 26 -- 23.14 19.22
539945 IPruN50V20 B 1.00 14.87 14.89 14.95 14.87 14.94 0.47 3107 0.46 39 -- 15.88 12.18
543819 IPruNPSUBank B 10.00 85.93 85.58 87.20 85.27 86.97 1.21 21316 18.43 233 -- 87.20 55.90
542758 IPruNPvtBank B 1.00 28.55 28.54 28.70 28.54 28.70 0.53 9318 2.67 33 -- 29.11 23.57
532947 IRB Infrast. A1 1.00 44.13 44.03 44.18 43.62 43.96 -0.39 1808524 794.64 4576 4.03 61.98 40.54
540526 IRB InvIT Fn IF 102.00 60.98 60.60 61.24 60.33 60.41 -0.93 51256 31.05 510 13.02 67.00 49.95
541956 IRCON Intnl. A1 2.00 167.50 169.00 169.00 165.45 166.20 -0.78 90770 150.74 1241 26.01 237.60 134.30
542830 IRCTC A1 2.00 703.85 704.35 707.00 702.00 705.00 0.16 71248 501.91 3662 41.11 859.95 655.70
543257 IRFC A1 10.00 120.85 120.50 121.10 119.75 120.85 0.00 713140 857.85 9049 23.11 166.85 108.05
540735 IRIS Busines B 10.00 321.75 314.00 327.85 312.80 325.35 1.12 1038 3.34 138 5.42 573.65 229.10
544004 IRM Energy B 10.00 315.00 314.80 314.95 310.00 311.60 -1.08 2624 8.18 137 22.66 396.85 235.90
508918 Ironwood Edu X 10.00 43.06 45.21 45.21 43.06 44.97 4.44 6148 2.74 69 -5.55 56.40 28.75
526859 ISF X 1.00 0.98 0.98 0.98 0.95 0.97 -1.02 29061 0.28 43 97.00 2.06 0.78
533033 ISGEC H.Engg B 1.00 875.65 887.45 887.45 865.00 870.80 -0.55 1287 11.19 98 25.15 1677.25 839.70
540134 Ishaan Infra XT 10.00 10.78 11.00 11.30 10.31 10.63 -1.39 12362 1.32 27 -96.64 11.95 4.67
531109 Ishan Dyes T 10.00 70.00 66.61 71.90 66.61 68.05 -2.79 278 0.19 11 -40.27 83.50 34.52
524400 Ishita Drugs X 10.00 71.21 71.21 71.50 71.00 71.50 0.41 250 0.18 7 22.07 99.65 62.35
511609 ISL Consult. X 5.00 26.20 26.25 30.99 25.99 27.21 3.85 5786 1.55 19 -23.87 32.90 22.01
508807 IST B 5.00 852.95 852.95 855.00 828.50 848.95 -0.47 334 2.83 34 7.02 1128.20 673.00
524622 iStreet Net. XT 4.00 47.89 45.50 45.50 45.50 45.50 -4.99 12619 5.74 103 26.30 72.15 3.00
500875 ITC A1 1.00 405.75 404.60 405.00 402.70 403.55 -0.54 166598 672.56 7939 14.43 471.30 391.50
544325 ITC Hotels B 1.00 207.30 207.05 210.00 206.70 209.20 0.92 72066 149.96 1311 59.10 261.35 158.00
543806 ITCONS E-S M 10.00 556.90 569.90 569.90 545.00 557.70 0.14 19400 107.84 76 281.67 698.75 415.15
532189 ITDC B 10.00 592.90 592.00 596.10 585.00 585.95 -1.17 808 4.75 76 69.59 739.90 470.30
523610 ITI A1 10.00 312.10 314.10 314.10 305.10 307.35 -1.52 44551 137.52 982 -172.67 592.85 233.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522183 ITL Inds. X 10.00 330.50 336.85 337.80 322.10 323.75 -2.04 1398 4.64 39 10.60 490.00 289.20
544523 Ivalue Infos B 2.00 322.55 323.55 329.75 316.20 323.40 0.26 33978 109.54 1315 20.24 333.65 250.80
507580 IVP B 10.00 165.55 165.00 169.40 163.85 163.85 -1.03 447 0.76 19 15.52 267.00 141.00
522245 Iykot Hitech XT 5.00 13.18 13.83 13.83 12.53 13.73 4.17 7946 1.05 25 -11.84 18.73 10.20
532341 IZMO T 10.00 950.15 965.00 995.00 922.05 979.95 3.14 10574 102.79 529 46.31 1380.00 231.30