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 08/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech XT 10.00 208.00 197.60 205.85 197.60 205.85 -1.03 119 0.24 8 18.82 310.25 140.00
511194 ICDS B 10.00 51.49 51.49 51.49 51.49 51.49 0.00 20 0.01 1 59.18 76.20 37.00
532174 ICICI Bank A1 2.00 1392.00 1390.50 1394.75 1382.80 1389.40 -0.19 107255 1489.67 4192 18.64 1494.10 1187.00
540716 ICICI Lom.GI A1 10.00 1975.65 1997.65 1997.65 1946.50 1960.35 -0.77 6742 132.16 1345 34.85 2074.85 1612.65
540133 ICICI Prud.L A1 10.00 625.25 631.75 634.30 613.60 615.75 -1.52 45421 284.17 2455 68.19 701.40 517.00
543292 ICICINHCETF B 10.00 151.94 156.00 156.00 148.90 150.10 -1.21 3439 5.17 170 -- 156.00 128.25
537007 ICICINiftETF B 10.00 294.98 291.64 294.74 291.48 292.11 -0.97 115581 338.42 1192 -- 297.95 243.70
541809 ICICINiftETF B 1.00 72.26 72.10 72.21 70.50 70.80 -2.02 43525 30.94 505 -- 76.86 58.70
543383 ICICIPruNICo B 10.00 127.63 127.15 127.15 125.25 125.25 -1.86 325 0.41 10 -- 131.16 103.51
544483 Icodex Publi M 10.00 53.90 52.50 52.50 52.50 52.50 -2.60 1200 0.63 1 9.16 81.60 39.20
511260 Iconik Sport XT 10.00 63.12 65.80 65.80 59.97 64.00 1.39 1231 0.78 39 42.11 91.03 17.47
532835 ICRA B 10.00 6081.05 6008.10 6022.60 5914.80 6003.30 -1.28 121 7.22 47 30.81 7135.35 5085.90
500116 IDBI Bank A1 10.00 97.45 97.70 97.70 94.10 94.70 -2.82 602080 573.53 4199 10.97 106.99 65.90
543932 Ideaforge B 10.00 446.20 442.05 444.60 421.25 425.60 -4.62 12277 53.06 743 57.51 660.55 301.00
544388 Identixweb M 10.00 71.37 72.10 74.00 71.80 73.00 2.28 24000 17.56 12 27.55 90.90 55.00
539437 IDFC First B A1 10.00 80.84 80.80 81.65 78.62 79.14 -2.10 547158 438.46 5526 47.39 82.65 52.50
531840 IEC Educat. XT 10.00 26.28 25.75 25.75 24.97 24.97 -4.98 1728 0.44 30 -208.08 46.58 14.16
524614 IEL XT 1.00 7.70 7.55 7.55 7.55 7.55 -1.95 6100 0.46 46 -107.86 10.28 4.00
507438 IFB Agro B 10.00 1220.15 1245.75 1281.10 1186.00 1207.65 -1.02 1663 20.62 161 21.85 1639.25 436.95
505726 IFB Inds. B 10.00 1571.90 1562.05 1562.05 1517.05 1536.35 -2.26 4682 71.96 620 49.05 2035.00 1054.20
500106 IFCI A1 10.00 49.39 49.04 49.45 47.18 47.44 -3.95 654759 314.43 3665 33.65 74.50 35.67
540774 IFGL Refrac. B 10.00 204.05 204.00 207.65 190.55 191.85 -5.98 2282 4.49 214 46.45 339.50 163.72
540377 IFL Enterp. B 1.00 0.57 0.58 0.58 0.55 0.56 -1.75 8081649 45.38 1469 7.00 1.32 0.55
500199 IG Petro B 10.00 395.00 392.95 394.90 382.15 389.80 -1.32 809 3.15 99 36.91 611.00 360.90
517380 Igarashi Mot B 10.00 436.40 436.40 443.30 420.25 424.05 -2.83 1767 7.53 157 87.43 833.95 401.65
539449 IGC Inds. X 10.00 2.75 2.85 2.85 2.67 2.68 -2.55 52495 1.43 137 -38.29 15.10 2.62
542773 IIFL Cap. Se A1 2.00 320.30 320.25 320.25 304.20 309.10 -3.50 43041 133.14 1863 16.43 387.05 170.00
532636 IIFL Finance A1 2.00 569.45 569.00 570.85 546.45 554.35 -2.65 82026 454.22 2352 27.47 592.54 280.95
526530 IIRM Holding X 5.00 73.80 73.80 73.80 70.00 70.46 -4.53 1420 1.00 26 26.79 130.65 69.40
531968 IITL Project X 10.00 56.68 55.00 63.90 55.00 61.90 9.21 1361 0.85 17 22.35 77.90 47.06
543923 IKIO Techn B 10.00 181.20 184.30 203.00 170.00 177.20 -2.21 60577 113.04 1945 77.38 300.00 165.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531997 Ikoma Tech X 10.00 41.41 43.48 43.48 39.34 39.34 -5.00 151778 63.53 624 -58.72 134.75 36.20
532907 IL&FS Engg. Z 10.00 29.00 28.50 28.50 27.60 28.49 -1.76 258 0.07 6 -219.15 47.50 24.80
511208 IL&FS Invt.M B 2.00 8.06 8.05 8.17 7.91 8.06 0.00 49363 3.98 353 19.19 12.85 7.01
533177 IL&FS Transp Z 10.00 2.60 2.68 2.68 2.47 2.49 -4.23 24948 0.63 45 0.26 7.15 2.47
539056 ImagicaaWorl B 10.00 47.61 47.40 49.08 46.85 48.00 0.82 21323 10.21 213 114.29 79.51 46.85
513295 IMEC Service XT 10.00 177.75 168.90 168.90 168.90 168.90 -4.98 913 1.54 54 0.11 448.35 45.90
532614 Impex Ferro Z 10.00 1.89 1.90 1.90 1.85 1.85 -2.12 4 0.00 2 -2.20 3.38 1.80
531129 Inani Marble X 2.00 19.10 18.76 19.80 18.76 18.90 -1.05 169 0.03 7 -47.25 27.30 14.36
531672 Inani Secur. X 10.00 21.50 21.50 21.50 21.00 21.00 -2.33 275 0.06 5 22.83 35.43 21.00
517370 Incap XT 10.00 86.81 91.15 91.15 90.00 90.81 4.61 3746 3.41 47 52.49 160.99 70.00
531594 Incon Engg. X 10.00 13.76 14.43 14.43 14.00 14.00 1.74 15 0.00 3 -17.72 18.38 9.31
538365 Incredible I B 10.00 37.88 42.00 42.00 37.46 39.39 3.99 459 0.18 14 13.09 55.20 28.83
536709 IND Renewabl X 10.00 12.43 12.60 12.60 11.81 12.38 -0.40 31732 3.90 122 -412.67 17.73 9.80
523465 Ind.Bank Hsg B 10.00 39.19 38.32 39.67 38.32 38.34 -2.17 264 0.10 16 -166.70 56.50 33.00
511473 Ind.Bank Mer B 10.00 35.33 39.99 39.99 33.95 33.95 -3.91 2065 0.73 83 23.91 52.98 23.51
532305 Ind.Swift La B 10.00 95.90 92.55 95.90 90.71 91.28 -4.82 7436 6.85 204 2.87 124.45 67.15
509162 Indag Rubber X 2.00 126.40 125.60 127.15 121.00 121.80 -3.64 5333 6.59 176 52.50 196.50 115.00
544364 Indef Mfg. B 1.00 338.00 362.00 362.00 316.55 321.55 -4.87 3794 12.87 665 35.41 580.85 202.05
544172 Indegene A1 2.00 534.25 530.05 537.50 516.55 522.80 -2.14 22864 120.96 1598 47.18 681.10 485.15
511355 India Cem.Ca X 10.00 15.29 15.90 15.90 14.60 15.69 2.62 1783 0.27 26 224.14 20.07 13.50
530005 India Cement A1 10.00 415.70 413.75 422.90 404.65 413.65 -0.49 36664 152.13 1562 984.88 429.90 239.00
535667 India Finsec X 10.00 171.00 166.25 173.90 166.25 173.00 1.17 811 1.39 11 39.68 210.00 125.00
531253 India Gelat. X 10.00 336.15 328.00 335.00 326.05 329.70 -1.92 847 2.78 30 10.26 428.90 307.00
500201 India Glycol A1 5.00 1062.40 1042.05 1064.30 1005.00 1011.65 -4.78 24683 256.69 2165 26.16 1222.85 502.50
530979 India Home L X 10.00 36.99 37.00 37.98 36.75 37.00 0.03 5468 2.02 41 264.29 47.54 27.00
513361 India Homes X 1.00 11.15 11.00 11.64 10.04 10.04 -9.96 1234043 128.22 870 -13.57 14.58 3.81
500202 India Leas.D X 10.00 8.50 8.46 8.50 8.46 8.50 0.00 76 0.01 3 -94.44 13.90 7.03
590065 India MotorP B 10.00 1054.90 1040.05 1040.05 1020.00 1020.00 -3.31 44 0.46 20 16.23 1331.50 836.00
532240 India Nippon B 5.00 813.35 814.00 814.00 782.10 785.60 -3.41 2072 16.45 215 19.88 1099.95 545.20
543311 India Pest. B 1.00 172.45 172.50 175.70 166.45 170.95 -0.87 9685 16.40 231 18.87 245.95 119.85
544044 India Sheltr A1 5.00 852.50 852.50 859.30 839.90 850.05 -0.29 5787 49.11 458 59.40 1011.45 603.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533520 Indiabulls T 2.00 18.99 18.99 18.99 18.05 18.05 -4.95 22298 4.03 18 10.26 20.91 12.00
542726 IndiaMART In A1 10.00 2314.40 2312.40 2312.40 2250.35 2276.80 -1.62 2850 64.74 698 25.44 2772.00 1850.00
514165 Indian Acryl X 10.00 6.75 6.78 6.89 6.40 6.58 -2.52 50555 3.35 163 -4.22 12.20 6.36
532814 Indian Bank A1 10.00 809.20 809.15 810.00 768.95 778.85 -3.75 137639 1082.63 5341 9.30 898.60 474.05
509692 Indian Card B 10.00 240.25 245.00 245.05 240.75 240.75 0.21 35 0.09 8 5.74 451.85 215.00
540750 Indian Ene.E A1 1.00 145.35 144.80 146.00 140.75 141.90 -2.37 399816 572.10 6348 27.03 215.40 130.35
500850 Indian Hotel A1 1.00 730.70 721.05 736.00 715.00 717.70 -1.78 38538 279.62 1309 60.62 894.15 672.55
504741 Indian Hume B 2.00 406.80 407.55 407.55 391.00 393.55 -3.26 9382 37.11 602 3.64 490.00 283.05
509051 Indian Infot X 1.00 0.72 0.71 0.72 0.69 0.70 -2.78 2330604 16.44 1459 -11.67 1.47 0.62
504746 Indian Link XT 10.00 2116.90 2074.60 2074.60 2074.60 2074.60 -2.00 499 10.35 11 7979.23 2640.75 156.75
533047 Indian Metal B 10.00 1321.00 1337.35 1337.35 1284.30 1310.80 -0.77 8121 106.26 588 21.40 1413.50 550.85
530965 Indian Oil C A1 10.00 163.80 163.40 164.35 160.95 162.00 -1.10 792745 1290.55 7569 9.20 174.45 110.75
532388 Indian Ov.Bk A1 10.00 37.75 37.78 37.78 36.65 36.87 -2.33 396718 147.10 1545 16.10 59.50 33.01
544026 Indian Ren.E A1 10.00 133.25 133.30 134.75 129.85 131.20 -1.54 538952 712.50 5405 21.40 234.35 129.85
500319 Indian Sucro X 10.00 80.66 79.80 80.40 77.61 78.01 -3.29 7125 5.62 87 3.65 131.50 77.61
533329 Indian Terrn B 2.00 36.37 36.00 36.43 34.10 34.47 -5.22 3772 1.32 69 -14.36 56.74 29.10
523586 Indian Toner X 10.00 258.45 256.05 258.70 252.05 254.45 -1.55 2574 6.55 111 10.18 320.00 235.00
540954 Indian Wood X 2.00 37.38 37.00 39.00 34.15 35.03 -6.29 25993 9.28 231 40.73 67.50 30.30
501700 IndiaNivesh X 1.00 7.30 7.44 7.44 6.62 7.09 -2.88 14285 1.02 46 -2.70 17.25 6.05
543258 Indigo Paint A1 10.00 1234.60 1234.60 1250.35 1199.65 1203.85 -2.49 3381 41.43 358 39.88 1506.50 900.05
540565 IndiGrid Inf IF 100.00 169.05 169.99 169.99 167.50 168.20 -0.50 22987 38.71 486 67.28 176.50 138.00
544454 Indiqube Spa B 1.00 205.10 202.55 203.75 195.00 198.15 -3.39 2264 4.52 124 -29.80 243.80 195.00
532745 Inditrade Ca Z 10.00 4.87 5.10 5.11 4.80 4.80 -1.44 7769 0.38 43 -0.16 12.51 4.61
524648 Indo Amines B 5.00 118.00 118.40 118.40 113.95 114.10 -3.31 10163 11.69 261 11.81 210.75 95.00
524342 Indo Borax B 1.00 252.45 252.45 252.45 242.05 244.95 -2.97 2421 5.89 89 17.18 302.00 141.44
532100 Indo City In X 10.00 11.99 12.23 12.60 11.21 11.57 -3.50 13683 1.69 44 -19.61 18.03 8.85
538838 Indo Cotspin X 10.00 27.39 27.52 27.65 25.50 27.37 -0.07 230 0.06 12 391.00 42.00 22.50
521016 Indo Count I B 2.00 296.35 296.40 301.00 275.55 282.15 -4.79 27381 78.39 630 33.91 423.40 210.70
524458 Indo Euro X 10.00 11.49 11.75 11.75 11.50 11.75 2.26 144 0.02 9 28.66 18.73 8.75
544328 Indo Farm Eq B 10.00 195.35 199.30 199.30 186.30 188.15 -3.69 11408 21.60 387 57.89 292.30 132.60
504058 Indo Natl. B 5.00 422.95 416.00 416.00 400.90 407.00 -3.77 298 1.22 56 -31.02 617.95 389.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500207 Indo Rama Sy B 10.00 49.08 49.08 49.08 46.05 46.87 -4.50 9166 4.33 224 8.62 74.95 29.10
533676 Indo Thai Sc T 1.00 399.40 399.40 405.00 381.05 386.70 -3.18 8112 31.67 185 219.72 470.00 106.50
541304 Indo Us Bio B 10.00 128.35 133.80 139.40 127.70 128.25 -0.08 5601 7.44 333 15.23 386.00 110.30
544334 Indobell Ins M 10.00 70.00 65.01 69.00 65.01 67.01 -4.27 6750 4.58 6 41.11 166.75 64.22
532612 Indoco Remed B 2.00 251.25 251.60 254.70 251.00 251.75 0.20 1168 2.95 77 -21.01 348.60 190.00
544432 Indogulf Cro B 10.00 82.72 83.00 85.27 80.77 81.17 -1.87 18601 15.31 247 17.96 121.90 80.77
504092 Indokem XT 10.00 836.65 825.00 851.00 802.10 815.50 -2.53 13469 111.87 414 401.72 930.00 78.85
543769 Indong Tea M 10.00 11.39 11.35 11.35 10.83 10.83 -4.92 76000 8.61 3 15.93 33.86 10.47
533257 Indosolar T 10.00 499.80 490.00 490.00 474.85 474.85 -4.99 9833 46.72 149 9.26 725.00 165.06
541336 Indostar Cap B 10.00 254.25 250.65 251.05 248.75 249.00 -2.06 1208 3.01 69 5.49 368.55 217.50
532717 IndoTech Tra B 10.00 1596.30 1596.50 1598.10 1535.30 1545.05 -3.21 1307 20.38 171 19.49 3792.90 1535.30
532894 Indowind Enr B 10.00 16.37 16.02 16.66 15.75 15.84 -3.24 17999 2.93 302 132.00 27.68 14.10
532514 Indrapr.Gas A1 2.00 191.65 190.20 192.30 184.50 185.05 -3.44 58604 110.00 1243 16.22 229.20 172.00
532150 Indraprast.M A1 10.00 472.90 467.05 475.10 448.20 453.85 -4.03 19691 90.55 1124 23.81 640.05 307.90
526445 Indrayani Bi X 10.00 14.00 13.90 14.74 13.30 13.63 -2.64 16234 2.27 116 -8.26 37.99 10.20
522165 Indsil Hydro X 10.00 43.50 44.85 44.85 42.00 42.35 -2.64 11472 4.90 102 -11.83 67.50 35.20
532001 Inducto Stl. X 10.00 47.59 44.10 52.29 44.10 52.29 9.88 494 0.23 31 -13.72 88.50 44.10
544137 Indus Infra IF 100.00 118.51 116.55 118.98 116.50 118.41 -0.08 1693 2.00 204 11.76 124.30 95.21
534816 Indus Towers A1 10.00 415.70 415.65 416.60 399.25 402.25 -3.24 254561 1035.99 7392 11.58 429.90 312.60
501298 Indus.&Prud. X 10.00 5844.00 5699.00 5799.95 5650.00 5710.10 -2.29 65 3.69 20 15.63 7400.00 5001.00
501295 Indus.Inv.Tr B 10.00 167.45 170.20 171.55 169.60 171.55 2.45 141 0.24 4 -67.81 421.30 157.15
531841 IndusFinCorp X 10.00 49.40 48.90 48.90 47.85 48.66 -1.50 380 0.19 9 97.32 59.91 27.15
532187 IndusInd Bnk A1 10.00 869.95 873.65 875.05 834.80 841.25 -3.30 49673 422.14 2653 -86.28 1086.50 605.40
539807 Infibeam Ave A1 1.00 17.69 17.73 17.78 16.84 17.01 -3.84 1080628 185.92 2961 19.78 26.41 12.61
541083 Inflame Appl M 10.00 297.85 294.85 312.70 283.05 312.70 4.99 23750 71.63 62 512.62 439.90 170.00
532777 Info Edge A1 2.00 1388.20 1395.40 1395.40 1361.75 1372.75 -1.11 9281 127.34 1096 67.52 1838.99 1151.45
543644 Infobeans Tc B 10.00 686.90 687.00 687.00 630.05 640.15 -6.81 9842 64.20 608 24.44 727.95 269.95
509069 Infomedia Pr B 10.00 6.94 6.66 6.83 6.60 6.83 -1.59 1471 0.10 4 -11.20 9.76 4.87
544393 Infonative S M 1.00 32.65 32.00 32.00 32.00 32.00 -1.99 1600 0.51 1 26.02 63.20 23.10
504810 Informed Tec X 10.00 80.00 79.60 79.60 79.21 79.21 -0.99 7 0.01 5 158.42 140.00 54.00
500209 Infosys A1 5.00 1615.95 1615.95 1629.80 1600.60 1610.05 -0.37 255146 4123.99 8359 23.79 2006.80 1307.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
537985 Infronics Sy X 10.00 26.08 26.85 27.20 25.32 27.00 3.53 1292 0.33 30 207.69 52.10 25.05
500210 Ingersoll R A1 10.00 3639.45 3596.30 3622.45 3575.00 3608.25 -0.86 599 21.63 154 43.04 4600.00 3060.80
530787 Inland Print XT 10.00 24.37 23.16 25.39 23.16 23.16 -4.97 12 0.00 4 -32.62 131.25 23.16
523840 Inn.Tech.Pac X 1.00 20.35 20.20 21.24 19.52 21.19 4.13 3151 0.64 53 529.75 40.00 19.52
531929 Innocorp XT 10.00 5.82 5.53 5.80 5.53 5.80 -0.34 1701 0.09 13 -11.15 8.11 4.57
543905 Innokaiz (I) MT 10.00 13.91 13.22 13.91 13.22 13.91 0.00 1600 0.22 2 1.79 42.88 12.20
544067 Innova Captb B 10.00 706.05 703.75 707.95 665.90 667.85 -5.41 4091 27.72 398 56.22 1259.00 663.55
544302 Innovana Thn B 10.00 440.00 440.10 440.10 382.75 422.80 -3.91 775 3.24 141 28.61 648.00 271.10
533315 Innovassynth X 10.00 82.99 78.25 83.99 78.00 78.96 -4.86 8208 6.60 61 -46.45 139.85 59.93
541353 Innovators F M 10.00 194.00 199.95 199.95 192.00 194.00 0.00 4000 7.87 5 202.08 295.00 180.00
543667 Inox Green E A1 10.00 206.80 201.45 206.00 195.00 197.05 -4.71 113101 225.18 2362 123.93 279.00 95.65
544046 Inox India A1 2.00 1136.80 1132.25 1145.35 1116.05 1127.65 -0.80 3236 36.68 165 67.00 1289.00 884.65
539083 Inox Wind A1 10.00 130.20 130.20 130.35 123.40 124.45 -4.42 205217 259.45 2433 42.91 210.56 123.40
532851 Insecticides B 10.00 719.75 712.60 712.60 689.65 695.95 -3.31 2759 19.22 161 13.64 1096.30 531.60
543620 Insolation E M 1.00 128.40 128.40 128.40 116.25 123.30 -3.97 1480500 1790.60 2010 397.74 404.70 116.25
532774 Inspirisys S B 10.00 89.76 92.00 92.00 86.33 87.15 -2.91 243 0.21 73 8.86 127.75 67.00
509709 Int.Conveyor B 1.00 87.21 87.06 87.06 85.22 85.40 -2.08 5788 4.95 165 8.00 114.30 62.10
526871 Intec Cap. X 10.00 14.39 16.20 16.20 14.41 14.44 0.35 35529 5.12 41 5.51 19.92 12.63
519606 Integ.Proten XT 10.00 36.34 38.15 38.15 34.54 38.00 4.57 5618 2.14 11 42.22 78.28 20.71
517423 Integ.Switch XT 10.00 139.50 146.45 146.45 146.45 146.45 4.98 130 0.19 3 -430.74 260.00 71.20
531314 Integra Cap. X 10.00 14.80 14.80 14.80 14.80 14.80 0.00 2 0.00 2 52.86 18.98 12.01
505358 Integra Engg X 1.00 173.35 173.35 175.00 170.70 172.05 -0.75 7818 13.44 173 31.51 279.95 170.00
535958 Integra Esse B 1.00 1.68 1.68 1.68 1.60 1.61 -4.17 185725 3.04 202 53.67 3.70 1.56
532303 Integra.Hite X 10.00 3.27 3.29 3.29 3.00 3.03 -7.34 10749 0.35 11 -0.96 9.15 2.66
531889 Integrated I XT 1.00 29.80 31.29 31.29 31.29 31.29 5.00 940503 294.28 758 9.69 36.38 17.00
538835 Intellect Ds A1 5.00 1055.50 1050.05 1058.50 1020.00 1024.00 -2.98 11244 117.00 738 35.46 1255.00 555.05
532326 Intense Tech T 2.00 125.00 123.90 123.90 118.75 118.75 -5.00 1575 1.89 19 27.42 154.40 79.10
511391 Inter Glob F X 10.00 92.00 91.99 96.00 87.40 95.00 3.26 1373 1.28 17 39.75 138.76 57.60
530259 Inter St.Oil X 10.00 35.36 35.85 35.85 31.05 32.61 -7.78 3692 1.24 48 12.69 58.30 28.50
505737 Inter.Combus X 10.00 601.15 610.00 619.90 590.60 596.00 -0.86 924 5.51 81 -20.09 1049.00 590.60
500213 Inter.Travel X 10.00 388.50 387.00 402.00 383.00 390.65 0.55 2487 9.71 126 11.88 735.00 380.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539692 Interact.Fin X 10.00 18.00 20.95 20.95 17.65 17.65 -1.94 1331 0.24 9 7.29 45.80 14.53
544232 Interarch Bl B 10.00 2347.75 2359.45 2370.00 2273.35 2305.50 -1.80 2428 55.94 365 30.32 2756.35 1266.00
539448 InterGlobe A A1 10.00 5371.30 5100.05 5205.05 4842.20 4926.55 -8.28 954043 48127.36 71196 37.27 6225.05 3946.40
532072 Interworld D XT 1.00 0.30 0.30 0.31 0.29 0.31 3.33 301854 0.90 200 -- 0.52 0.28
539149 Intg.Capitil X 1.00 4.16 3.81 4.48 3.81 4.26 2.40 2568 0.11 20 142.00 5.39 3.45
544311 Intl.Gemmolo B 2.00 316.00 316.30 317.30 307.00 315.45 -0.17 56433 175.74 2340 42.00 642.30 282.00
533181 Intrasoft Tc B 10.00 91.57 92.00 92.00 86.09 86.90 -5.10 430 0.38 77 11.29 174.80 83.00
533506 Inventure Gr B 1.00 1.22 1.21 1.23 1.19 1.21 -0.82 198791 2.40 129 30.25 2.30 1.19
544309 Inventurus K B 1.00 1644.40 1644.40 1644.45 1587.95 1593.40 -3.10 2526 40.89 327 73.84 2190.00 1226.15
504786 Invest&Precs X 10.00 498.95 504.25 504.25 483.00 486.40 -2.52 1600 7.78 80 65.11 577.00 279.00
523844 Invicta Medi X 10.00 62.00 62.00 62.00 62.00 62.00 0.00 15 0.01 1 17.66 129.00 46.00
524164 IOL Chem. B 2.00 84.53 86.40 87.35 81.00 82.26 -2.69 131236 109.01 1184 20.83 126.60 57.51
500214 Ion Exchange A1 1.00 340.10 340.05 340.05 331.50 334.45 -1.66 26366 88.08 1168 23.36 744.00 331.50
523638 IP Rings X 10.00 119.80 116.15 120.50 111.25 114.00 -4.84 1347 1.55 44 -46.53 212.00 108.00
524494 IPCA Lab. A1 1.00 1459.30 1458.55 1460.55 1424.90 1449.50 -0.67 10956 158.76 1666 44.22 1757.65 1200.00
543450 IPrNiftyAuto B 1.00 28.78 28.90 28.90 28.33 28.43 -1.22 8872 2.52 94 -- 28.90 19.80
543710 IPrNiftyComm B 10.00 93.05 94.00 94.00 91.53 92.10 -1.02 3893 3.60 150 -- 97.40 74.20
543571 IPrNITInfETF B 10.00 98.33 97.76 97.76 96.40 96.71 -1.65 2647 2.56 72 -- 99.74 77.50
542921 IPrNMidcap15 B 1.00 22.93 23.04 23.04 22.43 22.54 -1.70 67547 15.30 320 -- 23.30 17.90
543452 IPrSilverETF E 10.00 177.48 181.91 181.91 175.53 178.19 0.40 635975 1130.72 3482 -- 188.02 85.31
543480 IPru 5YGSec B 10.00 63.91 63.84 63.84 63.84 63.84 -0.11 2000 1.28 1 -- 64.48 57.97
539980 IPru BSE Mid B 1.00 18.50 18.59 18.62 18.18 18.26 -1.30 18831 3.45 131 -- 20.00 14.20
555555 IPru BSE Sen A1 10.00 978.70 978.70 987.60 959.90 971.74 -0.71 652 6.34 77 -- 987.60 816.50
541313 IPru BSE500 A1 1.00 40.28 40.48 40.70 39.73 39.88 -0.99 2491 1.00 79 -- 40.98 33.05
533244 IPru Gold E 1.00 110.55 108.51 111.99 108.51 110.83 0.25 250313 276.53 2014 -- 114.61 63.96
543956 IPru N200Q30 B 1.00 22.06 22.24 22.36 21.68 21.76 -1.36 4902 1.09 22 -- 22.50 17.98
544275 IPru N200V30 B 10.00 14.20 14.21 14.29 13.89 13.97 -1.62 25536 3.58 144 -- 14.60 10.88
543219 Ipru NALV30 B 1.00 28.23 28.07 28.07 27.80 27.87 -1.28 2725 0.76 42 -- 29.52 24.00
544394 IPru NEV&NA B 10.00 31.48 31.36 31.84 30.57 30.90 -1.84 19545 6.05 169 -- 34.24 25.43
543677 IPru NF ETF B 10.00 32.83 32.79 32.91 32.22 32.36 -1.43 19054 6.21 396 -- 33.11 24.00
543326 IPru NFMCG B 1.00 59.02 59.19 59.19 58.22 58.44 -0.98 57426 33.64 435 -- 62.60 52.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544229 IPru Nif>Met B 10.00 10.37 10.42 10.48 10.16 10.20 -1.64 108940 11.19 385 -- 11.06 7.47
537008 IPru Nifty10 B 1.00 30.50 29.77 30.08 29.24 29.50 -3.28 22099 6.50 188 -- 32.00 23.48
543221 IPru NIT ETF B 1.00 42.50 42.43 42.78 42.11 42.45 -0.12 12585 5.35 98 -- 49.53 33.50
544216 IPru NOilETF B 10.00 12.03 12.09 12.11 11.88 12.00 -0.25 25873 3.10 196 -- 12.55 9.40
541946 IPruB Liq.R- B 1000.00 1000.00 1000.00 1000.01 1000.00 1000.00 0.00 33164 331.64 43 -- 1017.97 995.00
540787 IpruBharat22 A1 10.00 116.39 116.07 116.97 114.50 114.96 -1.23 50927 58.67 686 -- 117.98 93.16
544380 IPruBLIQETFG B 1000.00 1040.05 1040.15 1040.15 1040.15 1040.15 0.01 13 0.14 1 -- 1044.99 1001.47
543568 IPruMOM30ETF B 10.00 32.56 32.43 32.57 31.88 32.02 -1.66 50147 16.12 184 -- 36.40 26.00
542730 IPruN BankET B 1.00 61.13 61.05 61.20 60.48 60.57 -0.92 9641 5.86 124 -- 61.55 48.53
540612 IpruN100LV30 B 1.00 23.28 23.25 23.26 23.03 23.06 -0.95 22804 5.29 76 -- 23.30 19.22
539945 IPruN50V20 B 1.00 14.98 15.08 15.16 14.98 15.04 0.40 17043 2.57 114 -- 15.88 12.18
543819 IPruNPSUBank B 10.00 84.78 84.24 84.49 81.91 82.52 -2.67 7507 6.18 156 -- 87.40 55.90
542758 IPruNPvtBank B 1.00 29.11 28.94 29.12 28.76 28.84 -0.93 18357 5.30 204 -- 29.16 23.57
544427 IPruNTop15EW B 10.00 11.17 11.11 11.47 11.00 11.24 0.63 10166 1.14 12 -- 11.47 10.00
532947 IRB Infrast. A1 1.00 42.79 42.65 42.79 41.62 41.84 -2.22 423136 178.30 2179 3.84 61.98 40.54
540526 IRB InvIT Fn IF 102.00 61.01 61.38 61.38 60.68 60.74 -0.44 40520 24.66 1102 13.09 67.00 49.95
541956 IRCON Intnl. A1 2.00 151.50 151.30 151.60 145.90 146.80 -3.10 119259 177.02 1971 22.97 237.60 134.30
542830 IRCTC A1 2.00 674.40 675.00 678.30 660.05 661.55 -1.91 45392 303.62 2992 38.57 859.95 655.70
543257 IRFC A1 10.00 114.60 114.60 114.95 110.55 111.45 -2.75 1371580 1542.01 20054 21.31 166.85 108.05
540735 IRIS Busines B 10.00 312.70 309.00 309.00 297.20 303.60 -2.91 1490 4.48 78 5.06 573.65 229.10
544004 IRM Energy B 10.00 288.80 289.20 291.95 280.45 283.90 -1.70 1396 4.01 96 20.65 396.85 235.90
508918 Ironwood Edu X 10.00 43.76 45.90 45.90 42.66 43.38 -0.87 3119 1.39 38 -5.36 56.40 32.10
526859 ISF X 1.00 0.90 0.90 0.90 0.86 0.90 0.00 7240 0.06 34 90.00 2.06 0.78
533033 ISGEC H.Engg B 1.00 785.40 785.40 790.65 752.00 758.95 -3.37 5370 41.11 723 21.92 1677.25 752.00
540134 Ishaan Infra X 10.00 10.69 11.30 11.30 10.79 11.28 5.52 28735 3.20 57 -102.55 11.95 4.67
531109 Ishan Dyes B 10.00 66.00 65.00 65.99 63.00 63.21 -4.23 1835 1.16 29 -37.40 83.50 34.52
524400 Ishita Drugs X 10.00 72.44 72.44 72.44 72.00 72.44 0.00 615 0.45 6 22.36 99.65 62.35
511609 ISL Consult. X 5.00 27.10 27.58 27.58 27.20 27.20 0.37 20 0.01 3 -23.86 33.01 22.01
508807 IST B 5.00 796.10 785.00 810.00 760.00 801.95 0.73 1996 15.61 176 6.63 1128.20 673.00
524622 iStreet Net. XT 4.00 56.82 59.66 59.66 56.82 59.66 5.00 470519 279.90 1268 49.72 72.15 3.14
500875 ITC A1 1.00 404.80 404.55 405.25 400.70 402.15 -0.65 729597 2945.81 7536 14.38 471.30 391.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544325 ITC Hotels B 1.00 206.00 206.05 207.50 205.00 205.55 -0.22 226693 466.45 4854 58.06 261.35 158.00
543806 ITCONS E-S M 10.00 488.10 500.00 514.00 498.00 503.10 3.07 3200 16.13 14 254.09 698.75 415.15
532189 ITDC B 10.00 556.85 557.95 558.80 540.00 542.85 -2.51 1190 6.51 100 64.47 739.90 470.30
523610 ITI A1 10.00 301.70 303.05 317.45 301.90 305.20 1.16 171607 532.95 3473 -171.46 592.85 233.20
522183 ITL Inds. X 10.00 303.05 321.00 329.80 307.00 310.40 2.43 540 1.71 74 10.17 490.00 289.20
544523 Ivalue Infos B 2.00 300.35 300.00 300.00 281.40 283.65 -5.56 13143 38.03 706 17.75 338.60 250.80
507580 IVP B 10.00 157.35 160.00 160.00 140.00 140.05 -10.99 2271 3.30 131 13.26 246.75 140.00
522245 Iykot Hitech XT 5.00 13.33 13.98 13.98 13.49 13.49 1.20 920 0.13 5 -11.63 18.73 10.20
532341 IZMO B 10.00 865.85 860.25 879.50 785.00 797.60 -7.88 7907 64.52 784 37.84 1380.00 231.30