BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
512405 |
I Power Sol. |
XT |
10.00 |
7.33 |
7.33 |
7.33 |
7.33 |
7.33 |
0.00 |
2100 |
0.15 |
3 |
-21.56 |
7.33 |
4.92 |
|
519463 |
IB Infotech |
XT |
10.00 |
53.78 |
56.46 |
56.46 |
56.46 |
56.46 |
4.98 |
30 |
0.02 |
3 |
12.69 |
56.46 |
15.75 |
|
511194 |
ICDS |
T |
10.00 |
19.30 |
20.18 |
20.18 |
18.37 |
18.50 |
-4.15 |
538 |
0.10 |
12 |
3.10 |
45.85 |
18.37 |
|
532174 |
ICICI Bank |
A1 |
2.00 |
852.05 |
853.50 |
855.70 |
844.25 |
848.15 |
-0.46 |
204919 |
1741.04 |
6600 |
18.56 |
958.00 |
670.35 |
|
540716 |
ICICI Lom.GI |
A1 |
10.00 |
1076.75 |
1065.05 |
1084.00 |
1065.05 |
1074.15 |
-0.24 |
15854 |
170.87 |
1913 |
32.88 |
1410.55 |
1049.10 |
|
540133 |
ICICI Prud.L |
A1 |
10.00 |
420.30 |
419.05 |
421.25 |
417.05 |
419.40 |
-0.21 |
37608 |
157.76 |
1873 |
78.83 |
608.65 |
380.95 |
|
541179 |
ICICI Sec |
A1 |
5.00 |
433.55 |
430.20 |
433.00 |
419.45 |
421.85 |
-2.70 |
14350 |
61.23 |
769 |
11.40 |
651.45 |
408.20 |
|
543292 |
ICICINHCETF |
B |
10.00 |
75.72 |
75.70 |
76.88 |
75.70 |
76.55 |
1.10 |
1251 |
0.96 |
61 |
-- |
89.60 |
73.00 |
|
537007 |
ICICINiftETF |
B |
10.00 |
184.93 |
184.39 |
186.24 |
184.39 |
185.07 |
0.08 |
16213 |
30.04 |
359 |
-- |
229.00 |
164.65 |
|
541809 |
ICICINiftETF |
B |
1.00 |
38.69 |
38.69 |
39.05 |
38.55 |
38.66 |
-0.08 |
9315 |
3.61 |
134 |
-- |
46.98 |
36.15 |
|
543383 |
ICICIPruNICo |
B |
10.00 |
71.98 |
72.00 |
72.51 |
72.00 |
72.31 |
0.46 |
82 |
0.06 |
12 |
-- |
82.01 |
64.20 |
|
532835 |
ICRA |
B |
10.00 |
4461.70 |
4450.00 |
4470.35 |
4405.00 |
4428.40 |
-0.75 |
83 |
3.69 |
54 |
32.81 |
5455.55 |
3663.65 |
|
500116 |
IDBI Bank |
A1 |
10.00 |
46.52 |
46.16 |
46.26 |
44.45 |
44.79 |
-3.72 |
708885 |
321.52 |
2621 |
14.93 |
62.00 |
30.50 |
|
533719 |
IDBI GoldETF |
E |
100.00 |
5401.00 |
5371.15 |
5457.10 |
5371.15 |
5445.53 |
0.82 |
4 |
0.22 |
4 |
-- |
5500.55 |
4492.00 |
|
532659 |
IDFC |
A1 |
10.00 |
78.87 |
79.00 |
79.00 |
76.50 |
77.49 |
-1.75 |
496238 |
384.50 |
2215 |
11.79 |
92.40 |
42.25 |
|
539437 |
IDFC First B |
A1 |
10.00 |
54.13 |
53.46 |
54.09 |
52.80 |
53.11 |
-1.88 |
3181423 |
1700.66 |
9082 |
16.39 |
64.30 |
28.95 |
|
524614 |
IEL |
XT |
10.00 |
78.91 |
77.33 |
82.00 |
76.00 |
81.00 |
2.65 |
823 |
0.66 |
13 |
9.67 |
169.85 |
35.25 |
|
507438 |
IFB Agro |
B |
10.00 |
431.70 |
430.70 |
434.90 |
415.00 |
417.00 |
-3.41 |
350 |
1.49 |
74 |
7.58 |
744.95 |
415.00 |
|
505726 |
IFB Inds. |
A1 |
10.00 |
776.60 |
777.90 |
778.25 |
752.00 |
755.60 |
-2.70 |
608 |
4.64 |
166 |
-899.52 |
1166.00 |
752.00 |
|
500106 |
IFCI |
A1 |
10.00 |
9.77 |
9.77 |
9.85 |
9.35 |
9.41 |
-3.68 |
1484966 |
140.96 |
1066 |
117.63 |
16.65 |
8.30 |
|
540774 |
IFGL Refrac. |
B |
10.00 |
217.60 |
215.25 |
215.95 |
208.00 |
209.05 |
-3.93 |
7641 |
16.02 |
226 |
10.69 |
322.00 |
208.00 |
|
540377 |
IFL Enterp. |
B |
10.00 |
155.10 |
158.00 |
158.25 |
152.50 |
154.10 |
-0.64 |
142506 |
220.71 |
1862 |
148.17 |
187.20 |
16.02 |
|
500199 |
IG Petro |
B |
10.00 |
418.80 |
415.50 |
416.80 |
405.25 |
412.05 |
-1.61 |
7151 |
29.46 |
336 |
5.39 |
827.50 |
393.00 |
|
517380 |
Igarashi Mot |
B |
10.00 |
354.00 |
350.95 |
356.85 |
340.15 |
340.65 |
-3.77 |
10886 |
37.59 |
1037 |
-206.45 |
487.80 |
249.65 |
|
532636 |
IIFL Finance |
A1 |
2.00 |
423.45 |
422.00 |
428.10 |
416.05 |
423.30 |
-0.04 |
12004 |
50.46 |
793 |
11.43 |
538.40 |
269.55 |
|
542773 |
IIFL Secur. |
B |
2.00 |
51.52 |
51.08 |
51.57 |
48.55 |
49.88 |
-3.18 |
31379 |
15.74 |
745 |
6.27 |
105.90 |
48.55 |
|
531968 |
IITL Project |
X |
10.00 |
16.08 |
16.08 |
16.08 |
16.08 |
16.08 |
0.00 |
15 |
0.00 |
1 |
-3.86 |
21.70 |
14.70 |
|
532907 |
IL&FS Engg. |
Z |
10.00 |
13.20 |
13.20 |
13.50 |
12.68 |
12.70 |
-3.79 |
9513 |
1.23 |
28 |
-0.42 |
20.39 |
10.13 |
|
511208 |
IL&FS Invt.M |
B |
2.00 |
6.17 |
6.28 |
6.28 |
5.93 |
6.00 |
-2.76 |
35304 |
2.13 |
243 |
11.76 |
10.00 |
5.71 |
|
533177 |
IL&FS Transp |
Z |
10.00 |
3.14 |
2.99 |
3.17 |
2.99 |
3.10 |
-1.27 |
12168 |
0.37 |
26 |
0.33 |
5.95 |
2.99 |
|
511628 |
IM+ Capitals |
XT |
10.00 |
389.25 |
371.00 |
384.80 |
369.80 |
369.80 |
-5.00 |
4041 |
14.97 |
74 |
74.86 |
444.00 |
62.50 |
|
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 | |
|
539056 |
ImagicaaWorl |
B |
10.00 |
44.98 |
46.70 |
46.70 |
42.81 |
43.22 |
-3.91 |
122295 |
53.74 |
2746 |
3.66 |
56.25 |
12.55 |
|
513295 |
IMEC Service |
X |
10.00 |
1.92 |
1.87 |
1.99 |
1.73 |
1.73 |
-9.90 |
52833 |
0.94 |
79 |
-1.24 |
3.72 |
1.56 |
|
517571 |
IMP Powers |
Z |
10.00 |
3.54 |
3.42 |
3.50 |
3.37 |
3.37 |
-4.80 |
8718 |
0.30 |
21 |
-0.01 |
19.10 |
3.37 |
|
532614 |
Impex Ferro |
B |
10.00 |
2.07 |
2.17 |
2.17 |
1.97 |
2.17 |
4.83 |
70824 |
1.45 |
138 |
-0.72 |
17.10 |
1.97 |
|
531129 |
Inani Marble |
X |
2.00 |
20.90 |
21.00 |
21.00 |
20.50 |
20.50 |
-1.91 |
603 |
0.12 |
6 |
18.14 |
26.70 |
17.80 |
|
531672 |
Inani Secur. |
XT |
10.00 |
26.25 |
26.25 |
26.96 |
25.03 |
26.85 |
2.29 |
418 |
0.11 |
11 |
22.75 |
51.90 |
19.00 |
|
517370 |
Incap |
XT |
10.00 |
34.25 |
35.75 |
35.75 |
35.75 |
35.75 |
4.38 |
175 |
0.06 |
4 |
16.10 |
46.95 |
30.05 |
|
531594 |
Incon Engg. |
XT |
10.00 |
13.49 |
13.00 |
13.00 |
13.00 |
13.00 |
-3.63 |
753 |
0.10 |
6 |
-12.26 |
26.85 |
12.35 |
|
538365 |
Incredible I |
B |
10.00 |
20.20 |
20.40 |
20.69 |
19.20 |
19.35 |
-4.21 |
1514 |
0.30 |
57 |
20.59 |
32.75 |
18.10 |
|
536709 |
IND Renewabl |
X |
10.00 |
13.47 |
14.10 |
14.10 |
12.90 |
13.39 |
-0.59 |
12900 |
1.76 |
117 |
-66.95 |
16.07 |
9.38 |
|
517077 |
IND-AGIV Com |
XT |
10.00 |
42.42 |
44.50 |
44.50 |
44.50 |
44.50 |
4.90 |
1 |
0.00 |
1 |
-2.45 |
51.30 |
20.20 |
|
523465 |
Ind.Bank Hsg |
B |
10.00 |
25.14 |
23.35 |
26.95 |
23.35 |
26.33 |
4.73 |
2559 |
0.66 |
38 |
-138.58 |
47.90 |
22.10 |
|
511473 |
Ind.Bank Mer |
B |
10.00 |
22.03 |
22.90 |
22.90 |
20.50 |
20.91 |
-5.08 |
19155 |
4.08 |
344 |
22.48 |
41.95 |
17.65 |
|
524652 |
Ind.Swift |
B |
2.00 |
7.13 |
7.13 |
7.17 |
6.85 |
7.00 |
-1.82 |
5059 |
0.35 |
21 |
-1.16 |
14.63 |
6.85 |
|
532305 |
Ind.Swift La |
B |
10.00 |
57.98 |
56.90 |
58.72 |
56.90 |
57.14 |
-1.45 |
2764 |
1.59 |
89 |
29.92 |
77.00 |
51.10 |
|
509162 |
Indag Rubber |
X |
2.00 |
93.50 |
95.40 |
97.65 |
91.75 |
92.10 |
-1.50 |
5884 |
5.47 |
108 |
116.58 |
128.00 |
59.00 |
|
511355 |
India Cem.Ca |
X |
10.00 |
8.80 |
9.15 |
9.15 |
8.55 |
8.91 |
1.25 |
1048 |
0.09 |
31 |
35.64 |
13.90 |
7.31 |
|
530005 |
India Cement |
A1 |
10.00 |
175.25 |
175.00 |
175.80 |
171.10 |
172.15 |
-1.77 |
118797 |
204.93 |
1608 |
59.57 |
298.45 |
145.55 |
|
535667 |
India Finsec |
X |
10.00 |
22.00 |
22.00 |
23.10 |
21.25 |
21.40 |
-2.73 |
10940 |
2.52 |
14 |
10.00 |
46.00 |
18.50 |
|
531253 |
India Gelat. |
X |
10.00 |
264.45 |
269.60 |
290.85 |
262.05 |
290.80 |
9.96 |
61211 |
173.08 |
791 |
15.34 |
309.50 |
102.10 |
|
500201 |
India Glycol |
A1 |
10.00 |
598.60 |
598.60 |
602.60 |
574.45 |
590.10 |
-1.42 |
6571 |
38.43 |
766 |
12.03 |
1153.10 |
565.05 |
|
540565 |
India Grid T |
IF |
100.00 |
135.90 |
136.00 |
137.00 |
132.70 |
134.46 |
-1.06 |
18066 |
24.47 |
490 |
22.60 |
153.88 |
128.00 |
|
530979 |
India Home L |
XT |
10.00 |
34.24 |
33.56 |
35.90 |
32.53 |
35.01 |
2.25 |
3973 |
1.34 |
85 |
39.78 |
40.72 |
26.10 |
|
500202 |
India Leas.D |
X |
10.00 |
5.91 |
6.20 |
6.20 |
6.20 |
6.20 |
4.91 |
1 |
0.00 |
1 |
-34.44 |
12.00 |
5.05 |
|
590065 |
India MotorP |
B |
10.00 |
700.50 |
699.30 |
711.60 |
682.75 |
694.10 |
-0.91 |
5117 |
36.02 |
760 |
12.05 |
860.00 |
666.65 |
|
532240 |
India Nippon |
B |
5.00 |
338.15 |
339.85 |
339.85 |
333.55 |
335.30 |
-0.84 |
92 |
0.31 |
32 |
14.26 |
506.20 |
318.00 |
|
543311 |
India Pest. |
A1 |
10.00 |
208.45 |
207.55 |
207.55 |
200.90 |
203.35 |
-2.45 |
16762 |
34.08 |
1003 |
1.63 |
329.90 |
197.50 |
|
513361 |
India Steel |
X |
1.00 |
1.72 |
1.80 |
1.80 |
1.64 |
1.64 |
-4.65 |
262935 |
4.39 |
314 |
-1.08 |
4.08 |
1.35 |
|
543715 |
Indiabulls E |
B |
2.00 |
8.64 |
8.35 |
8.48 |
8.21 |
8.21 |
-4.98 |
53788 |
4.43 |
137 |
-- |
27.10 |
7.82 |
|
535789 |
Indiabulls H |
A1 |
2.00 |
96.05 |
96.05 |
96.05 |
92.50 |
92.95 |
-3.23 |
1421794 |
1327.84 |
10370 |
3.73 |
183.20 |
89.00 |
|
532832 |
Indiabulls R |
A1 |
2.00 |
51.66 |
51.81 |
52.21 |
48.90 |
49.42 |
-4.34 |
1325768 |
664.35 |
5471 |
-9.17 |
120.85 |
48.90 |
|
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 | |
|
542726 |
IndiaMART In |
A1 |
10.00 |
4975.55 |
4979.95 |
5113.40 |
4959.05 |
5034.60 |
1.19 |
4721 |
238.47 |
1220 |
54.30 |
5247.55 |
3676.05 |
|
514165 |
Indian Acryl |
X |
10.00 |
9.19 |
9.19 |
9.44 |
8.00 |
8.70 |
-5.33 |
244339 |
21.36 |
387 |
-5.03 |
17.65 |
8.00 |
|
532814 |
Indian Bank |
A1 |
10.00 |
269.50 |
268.95 |
273.60 |
263.50 |
271.05 |
0.58 |
43799 |
117.39 |
1103 |
6.65 |
310.00 |
137.20 |
|
504731 |
Indian Brigh |
XT |
10.00 |
28.45 |
28.45 |
28.45 |
28.45 |
28.45 |
0.00 |
29 |
0.01 |
7 |
-18.97 |
35.70 |
12.75 |
|
509692 |
Indian Card |
B |
10.00 |
220.70 |
218.40 |
221.50 |
214.15 |
214.60 |
-2.76 |
61 |
0.13 |
31 |
0.65 |
329.65 |
197.30 |
|
540750 |
Indian Ene.E |
A1 |
1.00 |
143.00 |
142.15 |
143.00 |
133.55 |
134.10 |
-6.22 |
939986 |
1292.12 |
19055 |
39.21 |
251.50 |
129.25 |
|
500850 |
Indian Hotel |
A1 |
1.00 |
310.20 |
309.05 |
310.45 |
303.10 |
304.80 |
-1.74 |
48173 |
147.20 |
1315 |
57.84 |
348.70 |
207.25 |
|
504741 |
Indian Hume |
B |
2.00 |
120.45 |
129.95 |
129.95 |
118.25 |
118.95 |
-1.25 |
21364 |
25.52 |
224 |
9.69 |
206.10 |
118.25 |
|
509051 |
Indian Infot |
X |
1.00 |
1.36 |
1.37 |
1.39 |
1.27 |
1.29 |
-5.15 |
2935811 |
38.24 |
2467 |
-- |
4.93 |
1.20 |
|
504746 |
Indian Link |
P |
100.00 |
811.00 |
851.55 |
851.55 |
775.00 |
775.00 |
-4.44 |
15 |
0.12 |
2 |
-7.31 |
1461.45 |
482.00 |
|
533047 |
Indian Metal |
B |
10.00 |
287.20 |
285.10 |
288.05 |
275.40 |
278.95 |
-2.87 |
5506 |
15.53 |
257 |
4.95 |
514.00 |
221.00 |
|
530965 |
Indian Oil C |
A1 |
10.00 |
78.37 |
77.73 |
78.37 |
76.82 |
77.11 |
-1.61 |
299931 |
233.33 |
2021 |
17.73 |
90.66 |
65.20 |
|
532388 |
Indian Ov.Bk |
A1 |
10.00 |
22.33 |
22.11 |
22.30 |
21.40 |
21.61 |
-3.22 |
1810249 |
394.78 |
3145 |
20.39 |
36.70 |
15.25 |
|
500319 |
Indian Sucro |
X |
10.00 |
54.45 |
53.60 |
55.75 |
52.99 |
53.51 |
-1.73 |
8267 |
4.43 |
74 |
3.39 |
99.00 |
49.00 |
|
533329 |
Indian Terrn |
B |
2.00 |
44.48 |
44.39 |
44.39 |
42.35 |
42.85 |
-3.66 |
19244 |
8.30 |
269 |
8.26 |
88.00 |
37.25 |
|
523586 |
Indian Toner |
X |
10.00 |
179.50 |
182.90 |
198.00 |
181.00 |
196.75 |
9.61 |
29472 |
56.71 |
379 |
7.87 |
219.00 |
145.25 |
|
540954 |
Indian Wood |
X |
2.00 |
23.51 |
22.70 |
23.70 |
18.85 |
21.54 |
-8.38 |
35133 |
7.10 |
103 |
35.90 |
37.50 |
18.85 |
|
501700 |
IndiaNivesh |
X |
1.00 |
45.04 |
44.79 |
45.03 |
42.79 |
42.99 |
-4.55 |
37970 |
16.48 |
48 |
-1433.00 |
110.00 |
16.05 |
|
543258 |
Indigo Paint |
A1 |
10.00 |
1016.55 |
1019.05 |
1024.90 |
997.75 |
1002.40 |
-1.39 |
2999 |
30.15 |
545 |
40.48 |
1742.25 |
992.00 |
|
532745 |
Inditrade Ca |
X |
10.00 |
26.50 |
26.50 |
27.00 |
24.55 |
26.36 |
-0.53 |
7383 |
1.92 |
51 |
9.84 |
45.00 |
24.55 |
|
524648 |
Indo Amines |
B |
5.00 |
75.97 |
75.00 |
78.37 |
72.38 |
72.67 |
-4.34 |
15182 |
11.28 |
560 |
19.75 |
176.00 |
70.25 |
|
530747 |
Indo Asia Fi |
X |
10.00 |
10.53 |
10.01 |
10.01 |
10.01 |
10.01 |
-4.94 |
1485 |
0.15 |
5 |
-1.37 |
17.55 |
7.14 |
|
524342 |
Indo Borax |
B |
1.00 |
107.70 |
112.00 |
112.00 |
99.90 |
100.30 |
-6.87 |
18041 |
18.42 |
610 |
6.63 |
178.00 |
95.00 |
|
532100 |
Indo City In |
X |
10.00 |
7.39 |
6.60 |
6.60 |
6.26 |
6.59 |
-10.83 |
6115 |
0.40 |
10 |
-82.38 |
11.01 |
4.90 |
|
538838 |
Indo Cotspin |
XT |
10.00 |
31.99 |
31.99 |
31.99 |
30.40 |
30.50 |
-4.66 |
509 |
0.16 |
7 |
44.20 |
102.00 |
14.35 |
|
521016 |
Indo Count I |
A1 |
2.00 |
112.85 |
113.45 |
113.45 |
105.10 |
105.70 |
-6.34 |
38867 |
42.29 |
1350 |
7.84 |
189.40 |
105.10 |
|
526887 |
Indo Credit |
XT |
10.00 |
1.98 |
1.98 |
1.98 |
1.98 |
1.98 |
0.00 |
500 |
0.01 |
2 |
-10.42 |
1.98 |
1.57 |
|
524458 |
Indo Euro |
XT |
10.00 |
21.00 |
21.90 |
21.90 |
20.00 |
20.54 |
-2.19 |
351 |
0.07 |
15 |
41.92 |
32.95 |
9.75 |
|
504058 |
Indo Natl. |
B |
5.00 |
305.85 |
304.00 |
304.55 |
295.00 |
296.75 |
-2.98 |
500 |
1.50 |
150 |
-22.67 |
521.90 |
290.14 |
|
500207 |
Indo Rama Sy |
B |
10.00 |
41.53 |
41.16 |
41.16 |
39.70 |
40.06 |
-3.54 |
48893 |
19.68 |
345 |
12.92 |
86.25 |
39.70 |
|
533676 |
Indo Thai Sc |
T |
10.00 |
240.35 |
240.35 |
242.15 |
230.00 |
231.55 |
-3.66 |
1518 |
3.52 |
20 |
643.19 |
486.60 |
140.80 |
|
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 | |
|
532612 |
Indoco Remed |
B |
2.00 |
327.60 |
321.05 |
349.00 |
321.05 |
335.60 |
2.44 |
40863 |
136.02 |
2185 |
19.71 |
423.10 |
307.95 |
|
504092 |
Indokem |
X |
10.00 |
116.00 |
120.90 |
120.90 |
112.25 |
115.85 |
-0.13 |
4200 |
4.87 |
83 |
551.67 |
155.90 |
45.10 |
|
543769 |
Indong Tea |
M |
10.00 |
13.40 |
13.40 |
13.40 |
12.50 |
12.77 |
-4.70 |
80000 |
10.34 |
13 |
14.51 |
22.85 |
12.10 |
|
541336 |
Indostar Cap |
T |
10.00 |
120.15 |
120.15 |
120.15 |
114.15 |
114.15 |
-4.99 |
11745 |
13.52 |
115 |
-2.57 |
257.00 |
114.15 |
|
532717 |
IndoTech Tra |
B |
10.00 |
176.50 |
175.10 |
177.00 |
172.40 |
174.75 |
-0.99 |
9940 |
17.36 |
63 |
14.90 |
264.00 |
151.60 |
|
532894 |
Indowind Enr |
B |
10.00 |
10.02 |
9.85 |
9.85 |
9.52 |
9.52 |
-4.99 |
42984 |
4.10 |
102 |
26.44 |
18.93 |
9.52 |
|
539175 |
Indra Inds. |
XT |
10.00 |
4.30 |
4.30 |
4.51 |
4.30 |
4.35 |
1.16 |
1303 |
0.06 |
8 |
-5.51 |
5.01 |
3.02 |
|
532514 |
Indrapr.Gas |
B |
2.00 |
432.00 |
432.05 |
436.45 |
427.55 |
428.70 |
-0.76 |
13743 |
59.31 |
729 |
17.94 |
455.00 |
335.10 |
|
532150 |
Indraprast.M |
T |
10.00 |
78.46 |
79.89 |
79.89 |
77.52 |
77.62 |
-1.07 |
16783 |
13.10 |
92 |
8.73 |
94.05 |
52.00 |
|
526445 |
Indrayani Bi |
X |
10.00 |
59.36 |
60.55 |
60.55 |
54.80 |
58.61 |
-1.26 |
60141 |
34.55 |
209 |
1.76 |
115.70 |
26.05 |
|
522165 |
Indsil Hydro |
X |
10.00 |
31.57 |
30.20 |
32.58 |
30.20 |
31.15 |
-1.33 |
24375 |
7.51 |
125 |
3.98 |
104.30 |
30.00 |
|
532001 |
Inducto Stl. |
X |
10.00 |
27.30 |
32.63 |
32.70 |
28.31 |
30.34 |
11.14 |
2786 |
0.88 |
54 |
23.89 |
45.70 |
22.51 |
|
534816 |
Indus Towers |
A1 |
10.00 |
148.05 |
148.00 |
151.70 |
147.10 |
148.35 |
0.20 |
226756 |
339.39 |
2975 |
16.20 |
230.75 |
135.20 |
|
501298 |
Indus.&Prud. |
X |
10.00 |
1790.40 |
1791.05 |
1825.00 |
1785.00 |
1786.00 |
-0.25 |
110 |
1.98 |
17 |
7.37 |
2188.90 |
1200.00 |
|
501295 |
Indus.Inv.Tr |
B |
10.00 |
85.24 |
86.95 |
90.00 |
86.95 |
90.00 |
5.58 |
1331 |
1.17 |
114 |
2.29 |
147.90 |
58.10 |
|
532187 |
IndusInd Bnk |
A1 |
10.00 |
1010.20 |
1005.10 |
1021.50 |
1004.20 |
1012.40 |
0.22 |
77310 |
782.42 |
3651 |
11.55 |
1275.25 |
763.75 |
|
512025 |
Inertia Stee |
XT |
10.00 |
156.30 |
164.10 |
164.10 |
150.05 |
150.05 |
-4.00 |
115 |
0.19 |
2 |
28.86 |
173.50 |
79.80 |
|
539807 |
Infibeam Ave |
A1 |
1.00 |
13.97 |
13.71 |
14.16 |
13.38 |
13.57 |
-2.86 |
1417761 |
194.43 |
2693 |
28.27 |
20.80 |
12.50 |
|
541083 |
Inflame Appl |
M |
10.00 |
401.50 |
401.50 |
410.00 |
380.00 |
387.25 |
-3.55 |
22500 |
87.69 |
49 |
614.68 |
660.00 |
286.50 |
|
532777 |
Info Edge |
A1 |
10.00 |
3478.25 |
3465.05 |
3573.00 |
3465.05 |
3564.95 |
2.49 |
54244 |
1927.66 |
4361 |
57.98 |
4912.90 |
3310.00 |
|
543644 |
Infobeans Tc |
B |
10.00 |
454.70 |
474.95 |
474.95 |
423.60 |
426.30 |
-6.25 |
3715 |
16.51 |
416 |
21.82 |
578.00 |
423.60 |
|
509069 |
Infomedia Pr |
B |
10.00 |
4.71 |
4.71 |
4.71 |
4.48 |
4.48 |
-4.88 |
1348 |
0.06 |
11 |
-6.79 |
6.45 |
3.82 |
|
504810 |
Informed Tec |
XT |
10.00 |
50.02 |
51.80 |
51.80 |
48.20 |
51.45 |
2.86 |
102 |
0.05 |
4 |
65.13 |
70.00 |
31.60 |
|
500209 |
Infosys |
A1 |
5.00 |
1380.45 |
1384.00 |
1395.75 |
1374.05 |
1388.90 |
0.61 |
92541 |
1284.56 |
6062 |
24.36 |
1918.50 |
1355.50 |
|
530777 |
Infra Inds. |
Z |
10.00 |
7.61 |
7.96 |
7.96 |
7.96 |
7.96 |
4.60 |
20 |
0.00 |
1 |
-6.69 |
9.80 |
5.90 |
|
537985 |
Infronics Sy |
X |
10.00 |
31.40 |
29.03 |
33.00 |
29.03 |
29.51 |
-6.02 |
2784 |
0.85 |
18 |
84.31 |
60.70 |
15.36 |
|
500210 |
Ingersoll R |
A1 |
10.00 |
2422.50 |
2381.05 |
2443.95 |
2360.10 |
2425.80 |
0.14 |
1849 |
44.23 |
518 |
52.91 |
2516.05 |
1280.00 |
|
523840 |
Inn.Tech.Pac |
X |
1.00 |
15.11 |
15.50 |
15.85 |
14.40 |
14.96 |
-0.99 |
23462 |
3.50 |
44 |
374.00 |
24.55 |
13.70 |
|
531929 |
Innocorp |
X |
10.00 |
7.33 |
7.26 |
7.26 |
6.97 |
7.23 |
-1.36 |
16 |
0.00 |
4 |
0.99 |
15.58 |
3.96 |
|
541983 |
Innov.Ideals |
M |
10.00 |
3.23 |
2.91 |
3.44 |
2.91 |
2.98 |
-7.74 |
35000 |
1.08 |
23 |
1.10 |
12.85 |
2.65 |
|
533315 |
Innovassynth |
X |
10.00 |
15.91 |
18.75 |
18.75 |
14.76 |
14.84 |
-6.73 |
2371 |
0.37 |
29 |
-8.73 |
33.00 |
13.55 |
|
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 | |
|
541353 |
Innovators F |
M |
10.00 |
78.50 |
76.00 |
76.00 |
76.00 |
76.00 |
-3.18 |
1600 |
1.22 |
1 |
79.17 |
114.00 |
50.00 |
|
543667 |
Inox Green E |
B |
10.00 |
41.18 |
41.00 |
41.60 |
39.31 |
39.96 |
-2.96 |
86515 |
35.29 |
1307 |
-56.28 |
63.95 |
39.31 |
|
539083 |
Inox Wind |
B |
10.00 |
96.00 |
97.45 |
97.65 |
93.00 |
94.00 |
-2.08 |
27035 |
25.60 |
682 |
-3.24 |
160.40 |
75.40 |
|
543297 |
Inox Wind En |
B |
10.00 |
1105.00 |
1075.45 |
1125.00 |
1072.95 |
1096.95 |
-0.73 |
94 |
1.02 |
39 |
-2.97 |
1222.95 |
442.95 |
|
532851 |
Insecticides |
B |
10.00 |
488.10 |
479.05 |
498.35 |
479.05 |
495.30 |
1.48 |
652 |
3.23 |
168 |
12.77 |
789.00 |
402.86 |
|
543620 |
Insolation E |
M |
10.00 |
121.50 |
121.95 |
122.00 |
120.00 |
120.00 |
-1.23 |
12000 |
14.58 |
3 |
36.04 |
168.55 |
72.55 |
|
532774 |
Inspirisys S |
B |
10.00 |
43.05 |
42.75 |
44.53 |
41.97 |
42.11 |
-2.18 |
372 |
0.16 |
20 |
71.37 |
73.85 |
41.97 |
|
509709 |
Int.Conveyor |
B |
1.00 |
52.51 |
51.55 |
51.83 |
49.25 |
49.84 |
-5.08 |
13937 |
7.00 |
309 |
13.92 |
90.00 |
49.25 |
|
517044 |
Int.Data Man |
XT |
10.00 |
16.30 |
16.29 |
16.29 |
16.29 |
16.29 |
-0.06 |
110 |
0.02 |
2 |
-36.20 |
23.00 |
7.70 |
|
526871 |
Intec Cap. |
X |
10.00 |
17.54 |
15.80 |
17.19 |
15.79 |
15.79 |
-9.98 |
4556 |
0.73 |
28 |
-25.47 |
29.70 |
15.20 |
|
531889 |
Integ.Tech. |
XT |
10.00 |
51.01 |
53.20 |
53.20 |
48.50 |
48.60 |
-4.72 |
7962 |
3.95 |
85 |
4.75 |
53.20 |
3.30 |
|
505358 |
Integra Engg |
X |
1.00 |
127.85 |
129.00 |
129.80 |
118.20 |
120.94 |
-5.40 |
47415 |
58.56 |
440 |
26.64 |
139.20 |
52.55 |
|
535958 |
Integra Esse |
B |
1.00 |
6.52 |
6.31 |
6.84 |
6.31 |
6.55 |
0.46 |
775195 |
50.84 |
488 |
54.58 |
9.35 |
1.73 |
|
536868 |
Integra Tele |
X |
10.00 |
10.17 |
9.90 |
10.85 |
9.50 |
9.54 |
-6.19 |
39815 |
3.85 |
260 |
19.08 |
25.90 |
9.50 |
|
538835 |
Intellect Ds |
A1 |
5.00 |
402.45 |
405.00 |
411.35 |
397.60 |
398.35 |
-1.02 |
20436 |
82.33 |
1188 |
19.89 |
986.00 |
388.00 |
|
506134 |
Intelliv.CV |
XT |
1.00 |
13.46 |
13.46 |
13.46 |
13.46 |
13.46 |
0.00 |
100 |
0.01 |
1 |
192.29 |
13.46 |
8.30 |
|
532326 |
Intense Tech |
B |
2.00 |
58.71 |
57.00 |
58.85 |
56.00 |
56.46 |
-3.83 |
7607 |
4.37 |
232 |
7.03 |
94.90 |
56.00 |
|
511391 |
Inter Glob F |
X |
10.00 |
25.45 |
26.72 |
26.72 |
24.21 |
24.21 |
-4.87 |
97 |
0.02 |
5 |
6.30 |
30.40 |
14.55 |
|
530259 |
Inter St.Oil |
X |
10.00 |
22.52 |
22.15 |
23.51 |
20.15 |
20.34 |
-9.68 |
3158 |
0.67 |
63 |
6.63 |
35.70 |
18.60 |
|
505737 |
Inter.Combus |
X |
10.00 |
433.65 |
458.00 |
458.00 |
428.05 |
428.05 |
-1.29 |
1704 |
7.39 |
62 |
-14.43 |
470.00 |
235.70 |
|
500213 |
Inter.Travel |
X |
10.00 |
199.00 |
195.55 |
197.00 |
193.00 |
196.05 |
-1.48 |
1627 |
3.16 |
33 |
13.69 |
286.50 |
91.05 |
|
539692 |
Interact.Fin |
X |
10.00 |
12.41 |
11.82 |
13.00 |
11.82 |
13.00 |
4.75 |
2015 |
0.26 |
11 |
2.49 |
15.52 |
5.87 |
|
539448 |
InterGlobe A |
A1 |
10.00 |
1865.30 |
1884.95 |
1884.95 |
1826.10 |
1833.85 |
-1.69 |
9626 |
178.70 |
1385 |
-24.32 |
2194.00 |
1513.30 |
|
532072 |
Interworld D |
XT |
1.00 |
0.33 |
0.34 |
0.34 |
0.32 |
0.32 |
-3.03 |
181453 |
0.59 |
187 |
-0.48 |
0.67 |
0.27 |
|
539149 |
Intg.Capitil |
X |
1.00 |
3.08 |
3.15 |
3.15 |
2.93 |
3.07 |
-0.32 |
1167 |
0.03 |
26 |
-2.95 |
9.14 |
2.90 |
|
533181 |
Intrasoft Tc |
B |
10.00 |
105.65 |
105.20 |
105.55 |
95.00 |
95.65 |
-9.47 |
3360 |
3.45 |
225 |
16.63 |
204.05 |
95.00 |
|
533506 |
Inventure Gr |
B |
1.00 |
1.70 |
1.72 |
1.90 |
1.62 |
1.66 |
-2.35 |
2752681 |
47.43 |
1334 |
18.44 |
3.99 |
1.62 |
|
504786 |
Invest&Precs |
X |
10.00 |
282.15 |
290.00 |
290.00 |
276.30 |
278.95 |
-1.13 |
241 |
0.67 |
10 |
75.80 |
330.00 |
206.25 |
|
523844 |
Invicta Medi |
XT |
10.00 |
6.27 |
6.40 |
6.40 |
6.40 |
6.40 |
2.07 |
1 |
0.00 |
1 |
20.65 |
13.48 |
4.50 |
|
524164 |
IOL Chem. |
A1 |
10.00 |
282.15 |
281.10 |
303.85 |
280.95 |
285.55 |
1.21 |
57154 |
167.42 |
2424 |
16.10 |
536.70 |
275.65 |
|
500214 |
Ion Exchange |
A1 |
10.00 |
3356.70 |
3331.00 |
3356.20 |
3238.00 |
3325.05 |
-0.94 |
5505 |
181.06 |
1578 |
24.62 |
3545.95 |
1500.70 |
|
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 | |
|
523638 |
IP Rings |
X |
10.00 |
89.99 |
89.10 |
89.99 |
87.00 |
89.99 |
0.00 |
1129 |
1.00 |
33 |
17.54 |
144.00 |
81.31 |
|
524494 |
IPCA Lab. |
A1 |
1.00 |
780.85 |
781.50 |
796.10 |
780.00 |
789.90 |
1.16 |
5399 |
42.64 |
1259 |
38.18 |
1089.00 |
768.00 |
|
543450 |
IPrNiftyAuto |
B |
10.00 |
123.22 |
122.50 |
122.50 |
121.71 |
121.79 |
-1.16 |
416 |
0.51 |
44 |
-- |
136.00 |
100.60 |
|
543710 |
IPrNiftyComm |
B |
10.00 |
54.54 |
54.75 |
54.95 |
54.54 |
54.67 |
0.24 |
4 |
0.00 |
4 |
-- |
69.90 |
53.65 |
|
543571 |
IPrNITInfETF |
B |
10.00 |
51.06 |
51.25 |
51.50 |
50.86 |
51.01 |
-0.10 |
57 |
0.03 |
19 |
-- |
61.05 |
49.11 |
|
542921 |
IPrNMidcap15 |
B |
10.00 |
114.53 |
114.53 |
115.69 |
113.30 |
113.48 |
-0.92 |
444 |
0.51 |
58 |
-- |
144.00 |
96.55 |
|
543452 |
IPrSilverETF |
E |
10.00 |
71.13 |
71.13 |
71.23 |
70.57 |
70.85 |
-0.39 |
5017 |
3.56 |
88 |
-- |
72.90 |
54.00 |
|
543480 |
IPru 5YGSec |
B |
10.00 |
51.75 |
50.30 |
51.75 |
50.30 |
51.75 |
0.00 |
210 |
0.11 |
5 |
-- |
51.80 |
41.63 |
|
541313 |
IPru BSE500 |
A1 |
1.00 |
24.13 |
23.70 |
24.39 |
23.70 |
23.96 |
-0.70 |
3059 |
0.73 |
142 |
-- |
27.80 |
19.05 |
|
533244 |
IPru Gold |
E |
1.00 |
52.02 |
52.02 |
52.29 |
51.71 |
51.80 |
-0.42 |
22199 |
11.52 |
1030 |
-- |
53.00 |
43.31 |
|
543481 |
IPru N5YGSec |
B |
10.00 |
11.22 |
11.20 |
11.30 |
11.17 |
11.20 |
-0.18 |
728 |
0.08 |
142 |
-- |
13.05 |
9.51 |
|
543219 |
Ipru NALV30 |
B |
10.00 |
168.19 |
166.16 |
169.60 |
165.10 |
169.07 |
0.52 |
286 |
0.48 |
39 |
-- |
200.00 |
147.26 |
|
543677 |
IPru NF ETF |
B |
10.00 |
15.47 |
13.22 |
15.55 |
13.22 |
15.44 |
-0.19 |
297 |
0.04 |
18 |
-- |
20.46 |
13.22 |
|
543326 |
IPru NFMCG |
B |
10.00 |
463.47 |
466.00 |
468.00 |
459.10 |
466.45 |
0.64 |
144 |
0.67 |
26 |
-- |
536.00 |
320.00 |
|
537008 |
IPru Nifty10 |
B |
10.00 |
184.82 |
185.00 |
187.00 |
183.60 |
184.88 |
0.03 |
334 |
0.62 |
75 |
-- |
220.00 |
167.10 |
|
543221 |
IPru NIT ETF |
B |
1.00 |
29.05 |
29.13 |
29.38 |
29.00 |
29.07 |
0.07 |
47223 |
13.76 |
348 |
-- |
37.48 |
24.90 |
|
540787 |
IpruBharat22 |
A1 |
10.00 |
57.84 |
59.48 |
59.48 |
57.42 |
57.52 |
-0.55 |
15427 |
8.92 |
204 |
-- |
60.56 |
43.70 |
|
543568 |
IPruMOM30ETF |
B |
10.00 |
18.11 |
18.06 |
18.08 |
18.06 |
18.08 |
-0.17 |
20000 |
3.61 |
4 |
-- |
22.00 |
17.05 |
|
542730 |
IPruN BankET |
B |
1.00 |
39.43 |
39.45 |
39.77 |
39.33 |
39.37 |
-0.15 |
22324 |
8.83 |
187 |
-- |
46.00 |
32.40 |
|
540612 |
IpruN100LV30 |
B |
10.00 |
138.03 |
138.50 |
139.60 |
138.21 |
138.76 |
0.53 |
156 |
0.22 |
20 |
-- |
149.10 |
123.97 |
|
543700 |
IPruN10YGSec |
B |
10.00 |
210.00 |
210.00 |
210.25 |
210.00 |
210.25 |
0.12 |
6 |
0.01 |
3 |
-- |
220.00 |
206.50 |
|
539945 |
IPruN50V20 |
B |
10.00 |
98.40 |
98.23 |
99.20 |
97.71 |
98.44 |
0.04 |
5769 |
5.67 |
341 |
-- |
107.22 |
82.45 |
|
543819 |
IPruNPSUBank |
B |
10.00 |
35.51 |
35.66 |
35.91 |
35.03 |
35.87 |
1.01 |
126 |
0.04 |
17 |
-- |
42.00 |
35.03 |
|
542758 |
IPruNPvtBank |
B |
10.00 |
197.75 |
199.00 |
200.56 |
197.83 |
198.54 |
0.40 |
106 |
0.21 |
38 |
-- |
223.41 |
160.10 |
|
541946 |
IPruS&Pliq |
B |
1000.00 |
1011.58 |
1000.00 |
1000.01 |
999.12 |
1000.00 |
-1.14 |
12380 |
123.79 |
40 |
-- |
1089.00 |
990.10 |
|
539980 |
IPruS&PMidSe |
B |
10.00 |
91.43 |
90.02 |
92.00 |
90.02 |
91.10 |
-0.36 |
1468 |
1.34 |
78 |
-- |
114.00 |
77.31 |
|
555555 |
IPruS&Psenx |
A1 |
10.00 |
634.82 |
629.77 |
639.74 |
629.77 |
636.00 |
0.19 |
7118 |
45.25 |
137 |
-- |
720.02 |
560.10 |
|
532947 |
IRB Infrast. |
A1 |
1.00 |
24.56 |
24.31 |
24.81 |
23.25 |
23.39 |
-4.76 |
3024427 |
722.62 |
4826 |
18.42 |
35.00 |
17.90 |
|
540526 |
IRB InvIT Fn |
IF |
102.00 |
66.11 |
65.15 |
66.70 |
65.15 |
66.40 |
0.44 |
28443 |
18.86 |
112 |
10.11 |
72.90 |
52.00 |
|
541956 |
IRCON Intnl. |
A1 |
2.00 |
53.19 |
53.18 |
53.48 |
52.60 |
52.83 |
-0.68 |
255856 |
135.52 |
1787 |
6.62 |
66.80 |
34.80 |
|
542830 |
IRCTC |
A1 |
2.00 |
600.25 |
596.55 |
599.15 |
577.65 |
582.55 |
-2.95 |
210109 |
1237.59 |
15403 |
49.54 |
840.05 |
557.00 |
|
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 | |
|
543257 |
IRFC |
A1 |
10.00 |
26.54 |
26.52 |
26.71 |
25.76 |
25.96 |
-2.19 |
1894873 |
495.25 |
3097 |
5.21 |
37.10 |
19.30 |
|
540735 |
IRIS Busines |
B |
10.00 |
69.91 |
70.25 |
71.60 |
70.00 |
70.40 |
0.70 |
2760 |
1.93 |
26 |
38.90 |
116.15 |
66.55 |
|
508918 |
Ironwood Edu |
XT |
10.00 |
24.40 |
25.00 |
25.62 |
25.00 |
25.62 |
5.00 |
751 |
0.19 |
8 |
-11.92 |
41.20 |
19.70 |
|
526859 |
ISF |
X |
1.00 |
1.98 |
1.98 |
2.04 |
1.91 |
1.94 |
-2.02 |
170049 |
3.34 |
369 |
64.67 |
31.50 |
1.90 |
|
533033 |
ISGEC H.Engg |
A1 |
1.00 |
441.95 |
452.05 |
460.00 |
424.25 |
429.90 |
-2.73 |
29049 |
129.74 |
1474 |
21.35 |
601.20 |
424.25 |
|
540134 |
Ishaan Infra |
X |
10.00 |
3.05 |
2.81 |
3.15 |
2.81 |
3.15 |
3.28 |
446 |
0.01 |
13 |
-52.50 |
4.47 |
2.57 |
|
531109 |
Ishan Dyes |
X |
10.00 |
55.18 |
55.20 |
55.20 |
50.43 |
51.31 |
-7.01 |
42740 |
22.40 |
197 |
160.34 |
177.00 |
46.00 |
|
524400 |
Ishita Drugs |
X |
10.00 |
47.93 |
41.10 |
49.70 |
41.10 |
45.07 |
-5.97 |
868 |
0.41 |
23 |
17.27 |
79.55 |
39.35 |
|
511609 |
ISL Consult. |
X |
5.00 |
30.79 |
30.79 |
30.80 |
30.50 |
30.54 |
-0.81 |
3021 |
0.92 |
10 |
-76.35 |
32.58 |
14.00 |
|
532479 |
ISMT |
B |
5.00 |
69.42 |
70.45 |
71.43 |
66.00 |
67.36 |
-2.97 |
186880 |
127.80 |
1857 |
0.77 |
88.49 |
45.40 |
|
508807 |
IST |
X |
5.00 |
407.50 |
408.00 |
428.75 |
407.50 |
413.15 |
1.39 |
2470 |
10.21 |
76 |
6.14 |
579.95 |
395.00 |
|
524622 |
iStreet Net. |
X |
4.00 |
1.93 |
2.00 |
2.02 |
2.00 |
2.00 |
3.63 |
5071 |
0.10 |
16 |
-22.22 |
4.03 |
1.58 |
|
500875 |
ITC |
A1 |
1.00 |
378.70 |
375.10 |
384.45 |
375.10 |
380.20 |
0.40 |
399260 |
1519.56 |
10333 |
25.93 |
394.00 |
248.70 |
|
543806 |
ITCONS E-S |
M |
10.00 |
39.09 |
40.10 |
40.10 |
36.50 |
36.60 |
-6.37 |
30000 |
11.27 |
15 |
15.44 |
50.20 |
35.49 |
|
509496 |
ITD Cementat |
B |
1.00 |
102.87 |
102.00 |
103.26 |
100.10 |
101.22 |
-1.60 |
33391 |
33.96 |
661 |
16.93 |
146.90 |
55.50 |
|
532189 |
ITDC |
B |
10.00 |
284.75 |
286.35 |
286.35 |
277.50 |
278.45 |
-2.21 |
864 |
2.42 |
108 |
48.17 |
428.00 |
262.65 |
|
523610 |
ITI |
A1 |
10.00 |
97.84 |
95.00 |
96.30 |
89.25 |
90.37 |
-7.63 |
90325 |
84.29 |
1281 |
125.51 |
129.50 |
80.35 |
|
522183 |
ITL Inds. |
X |
10.00 |
175.45 |
172.80 |
179.85 |
172.80 |
173.90 |
-0.88 |
990 |
1.73 |
31 |
8.01 |
209.00 |
108.00 |
|
507580 |
IVP |
B |
10.00 |
118.10 |
118.00 |
118.00 |
113.50 |
115.20 |
-2.46 |
1090 |
1.25 |
51 |
4.45 |
184.00 |
112.00 |
|
522245 |
Iykot Hitech |
XT |
5.00 |
16.89 |
17.73 |
17.73 |
16.05 |
16.05 |
-4.97 |
1449 |
0.25 |
10 |
-10.35 |
26.80 |
9.74 |
|
532341 |
IZMO |
B |
10.00 |
105.21 |
107.60 |
124.00 |
107.60 |
121.27 |
15.26 |
147901 |
173.58 |
3570 |
9.15 |
124.00 |
61.00 |
|
|