BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
511194 |
ICDS |
T |
10.00 |
36.55 |
34.80 |
36.50 |
34.80 |
35.80 |
-2.05 |
919 |
0.33 |
16 |
7.99 |
143.90 |
19.00 |
|
532174 |
ICICI Bank |
A1 |
2.00 |
726.05 |
735.20 |
743.50 |
733.15 |
741.95 |
2.19 |
311893 |
2301.27 |
12224 |
20.55 |
859.70 |
633.85 |
|
540716 |
ICICI Lom.GI |
A1 |
10.00 |
1231.60 |
1250.00 |
1296.20 |
1223.05 |
1277.40 |
3.72 |
23950 |
304.15 |
2531 |
49.36 |
1674.00 |
1070.95 |
|
540133 |
ICICI Prud.L |
A1 |
10.00 |
509.10 |
516.60 |
524.20 |
513.70 |
521.70 |
2.47 |
18462 |
95.85 |
1035 |
98.81 |
724.50 |
430.00 |
|
541179 |
ICICI Sec |
A1 |
5.00 |
418.20 |
424.00 |
428.10 |
420.40 |
426.50 |
1.98 |
26787 |
113.83 |
2421 |
9.96 |
895.60 |
408.20 |
|
543292 |
ICICINHCETF |
B |
10.00 |
76.78 |
79.08 |
79.08 |
77.07 |
77.40 |
0.81 |
50 |
0.04 |
12 |
-- |
95.00 |
73.00 |
|
537007 |
ICICINiftETF |
B |
10.00 |
173.15 |
174.00 |
184.00 |
173.60 |
178.31 |
2.98 |
61135 |
106.63 |
947 |
-- |
199.20 |
164.65 |
|
541809 |
ICICINiftETF |
B |
1.00 |
38.98 |
39.02 |
39.57 |
39.02 |
39.38 |
1.03 |
1479 |
0.58 |
49 |
-- |
50.97 |
36.15 |
|
532835 |
ICRA |
A1 |
10.00 |
3773.15 |
3822.00 |
3857.90 |
3716.60 |
3736.55 |
-0.97 |
1289 |
48.91 |
18 |
32.11 |
4511.00 |
3263.65 |
|
500116 |
IDBI Bank |
A1 |
10.00 |
30.75 |
31.15 |
31.80 |
30.75 |
31.60 |
2.76 |
855468 |
268.00 |
2642 |
13.39 |
65.25 |
30.50 |
|
533719 |
IDBI GoldETF |
E |
100.00 |
4703.55 |
4710.00 |
4710.00 |
4639.05 |
4639.05 |
-1.37 |
8 |
0.37 |
8 |
-- |
5020.95 |
4191.00 |
|
532659 |
IDFC |
A1 |
10.00 |
54.20 |
54.70 |
54.70 |
53.55 |
54.25 |
0.09 |
297107 |
160.63 |
839 |
135.63 |
70.15 |
41.70 |
|
539437 |
IDFC First B |
A1 |
10.00 |
34.05 |
34.45 |
34.45 |
33.80 |
34.25 |
0.59 |
1610598 |
550.71 |
4195 |
163.10 |
54.80 |
28.95 |
|
524614 |
IEL |
XT |
10.00 |
69.80 |
66.60 |
73.25 |
66.60 |
73.20 |
4.87 |
1475 |
1.07 |
25 |
76.25 |
114.70 |
17.98 |
|
507438 |
IFB Agro |
B |
10.00 |
545.75 |
561.90 |
565.50 |
547.75 |
552.25 |
1.19 |
851 |
4.72 |
49 |
8.84 |
866.25 |
477.00 |
|
505726 |
IFB Inds. |
A1 |
10.00 |
923.85 |
932.15 |
950.50 |
931.70 |
934.35 |
1.14 |
263 |
2.47 |
75 |
-78.58 |
1357.80 |
793.50 |
|
500106 |
IFCI |
A1 |
10.00 |
8.98 |
9.00 |
9.39 |
9.00 |
9.14 |
1.78 |
498528 |
45.76 |
669 |
-1.05 |
18.87 |
8.30 |
|
540774 |
IFGL Refrac. |
B |
10.00 |
273.50 |
278.00 |
278.00 |
272.65 |
274.20 |
0.26 |
190 |
0.53 |
40 |
12.75 |
434.00 |
238.30 |
|
540377 |
IFL Enterp. |
M |
10.00 |
81.00 |
82.40 |
84.50 |
82.00 |
84.30 |
4.07 |
60000 |
49.94 |
10 |
196.05 |
86.45 |
19.45 |
|
500199 |
IG Petro |
B |
10.00 |
590.40 |
598.00 |
611.00 |
598.00 |
605.25 |
2.52 |
2471 |
14.98 |
594 |
7.05 |
1017.90 |
512.54 |
|
517380 |
Igarashi Mot |
B |
10.00 |
290.70 |
289.45 |
290.50 |
285.00 |
289.05 |
-0.57 |
2045 |
5.90 |
336 |
825.86 |
612.20 |
249.65 |
|
532636 |
IIFL Finance |
A1 |
2.00 |
337.55 |
339.30 |
343.20 |
336.05 |
340.20 |
0.79 |
23031 |
78.20 |
1072 |
10.88 |
395.15 |
250.00 |
|
542773 |
IIFL Secur. |
A1 |
2.00 |
70.10 |
73.70 |
73.70 |
70.05 |
70.45 |
0.50 |
18634 |
13.20 |
696 |
7.00 |
128.55 |
65.25 |
|
542772 |
IIFL Wealth |
A1 |
2.00 |
1531.30 |
1540.15 |
1542.85 |
1513.80 |
1526.95 |
-0.28 |
809 |
12.39 |
351 |
23.46 |
1906.50 |
1196.05 |
|
531968 |
IITL Project |
X |
10.00 |
19.00 |
18.05 |
18.05 |
18.05 |
18.05 |
-5.00 |
1 |
0.00 |
1 |
0.85 |
24.00 |
16.00 |
|
514238 |
Ikab Sec.&Fi |
XT |
10.00 |
729.25 |
760.95 |
765.70 |
760.95 |
765.65 |
4.99 |
165 |
1.26 |
30 |
57.31 |
977.25 |
24.80 |
|
532907 |
IL&FS Engg. |
Z |
10.00 |
11.69 |
11.15 |
12.15 |
11.15 |
11.68 |
-0.09 |
1908 |
0.23 |
19 |
-0.40 |
22.00 |
4.03 |
|
511208 |
IL&FS Invt.M |
B |
2.00 |
6.24 |
6.34 |
6.50 |
6.22 |
6.45 |
3.37 |
55212 |
3.54 |
102 |
25.80 |
11.35 |
5.46 |
|
533177 |
IL&FS Transp |
Z |
10.00 |
4.37 |
4.35 |
4.50 |
4.35 |
4.41 |
0.92 |
2512 |
0.11 |
8 |
0.47 |
7.17 |
3.05 |
|
511628 |
IM+ Capitals |
X |
10.00 |
73.60 |
75.10 |
75.10 |
72.00 |
72.00 |
-2.17 |
31 |
0.02 |
4 |
25.99 |
224.70 |
40.54 |
|
539056 |
ImagicaaWorl |
B |
10.00 |
22.20 |
21.10 |
21.10 |
21.10 |
21.10 |
-4.95 |
7337 |
1.55 |
41 |
-0.77 |
24.50 |
7.11 |
|
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 | |
|
513295 |
IMEC Service |
X |
10.00 |
2.11 |
2.15 |
2.15 |
2.01 |
2.02 |
-4.27 |
35638 |
0.73 |
42 |
-2.49 |
3.81 |
1.56 |
|
517571 |
IMP Powers |
T |
10.00 |
11.53 |
11.74 |
11.74 |
11.00 |
11.03 |
-4.34 |
3048 |
0.34 |
19 |
-0.14 |
27.16 |
10.70 |
|
532614 |
Impex Ferro |
T |
10.00 |
6.84 |
6.50 |
7.18 |
6.50 |
7.18 |
4.97 |
885438 |
60.87 |
890 |
-3.76 |
17.10 |
0.93 |
|
531129 |
Inani Marble |
X |
2.00 |
18.90 |
19.25 |
19.40 |
18.70 |
19.40 |
2.65 |
6937 |
1.32 |
15 |
11.09 |
36.80 |
17.90 |
|
517370 |
Incap |
XT |
10.00 |
34.75 |
36.25 |
36.30 |
35.85 |
35.85 |
3.17 |
38 |
0.01 |
3 |
22.98 |
76.25 |
21.85 |
|
531594 |
Incon Engg. |
XT |
10.00 |
17.10 |
17.90 |
17.90 |
16.30 |
16.30 |
-4.68 |
557 |
0.10 |
18 |
-815.00 |
41.10 |
4.54 |
|
538365 |
Incredible I |
B |
10.00 |
20.00 |
20.90 |
20.90 |
19.95 |
20.05 |
0.25 |
149 |
0.03 |
7 |
26.38 |
41.65 |
18.10 |
|
536709 |
IND Renewabl |
X |
10.00 |
11.93 |
11.93 |
11.93 |
11.35 |
11.35 |
-4.86 |
656 |
0.08 |
8 |
-37.83 |
18.85 |
6.70 |
|
517077 |
IND-AGIV Com |
XT |
10.00 |
35.75 |
37.50 |
37.50 |
37.50 |
37.50 |
4.90 |
17 |
0.01 |
2 |
62.50 |
37.50 |
18.05 |
|
523465 |
Ind.Bank Hsg |
B |
10.00 |
28.50 |
26.45 |
27.95 |
26.45 |
27.55 |
-3.33 |
1063 |
0.29 |
14 |
-211.92 |
43.00 |
23.00 |
|
511473 |
Ind.Bank Mer |
B |
10.00 |
19.05 |
19.30 |
19.85 |
19.20 |
19.40 |
1.84 |
15129 |
2.94 |
214 |
12.36 |
37.25 |
17.65 |
|
524652 |
Ind.Swift |
B |
2.00 |
10.20 |
10.50 |
10.50 |
10.15 |
10.27 |
0.69 |
2028 |
0.21 |
9 |
-2.78 |
18.76 |
4.70 |
|
532305 |
Ind.Swift La |
B |
10.00 |
60.60 |
59.40 |
63.50 |
59.40 |
60.35 |
-0.41 |
5479 |
3.40 |
215 |
-167.64 |
127.35 |
51.10 |
|
509162 |
Indag Rubber |
X |
2.00 |
72.20 |
72.20 |
73.20 |
70.25 |
71.40 |
-1.11 |
569 |
0.41 |
32 |
90.38 |
117.30 |
59.00 |
|
511355 |
India Cem.Ca |
X |
10.00 |
8.61 |
8.50 |
9.19 |
8.36 |
8.68 |
0.81 |
6222 |
0.55 |
39 |
72.33 |
13.10 |
6.46 |
|
530005 |
India Cement |
A1 |
10.00 |
162.65 |
163.95 |
165.95 |
161.85 |
165.10 |
1.51 |
47107 |
77.16 |
1155 |
65.26 |
259.90 |
145.55 |
|
535667 |
India Finsec |
X |
10.00 |
23.00 |
23.00 |
23.00 |
22.80 |
22.80 |
-0.87 |
10000 |
2.28 |
5 |
11.07 |
60.75 |
10.30 |
|
531253 |
India Gelat. |
X |
10.00 |
109.95 |
109.00 |
112.40 |
108.05 |
109.45 |
-0.45 |
503 |
0.55 |
35 |
18.33 |
184.40 |
102.10 |
|
500201 |
India Glycol |
A1 |
10.00 |
749.25 |
763.95 |
770.45 |
755.30 |
765.15 |
2.12 |
3298 |
25.17 |
472 |
6.97 |
1153.10 |
599.05 |
|
540565 |
India Grid T |
IF |
100.00 |
140.01 |
140.05 |
140.98 |
138.30 |
139.63 |
-0.27 |
17881 |
24.99 |
355 |
28.04 |
154.00 |
125.76 |
|
530979 |
India Home L |
X |
10.00 |
34.10 |
36.30 |
36.30 |
32.80 |
34.10 |
0.00 |
4901 |
1.69 |
65 |
25.45 |
54.55 |
27.70 |
|
531343 |
India Infras |
X |
10.00 |
8.37 |
8.37 |
8.37 |
8.37 |
8.37 |
0.00 |
100 |
0.01 |
1 |
-1.78 |
9.06 |
3.96 |
|
500202 |
India Leas.D |
X |
10.00 |
5.66 |
5.94 |
5.94 |
5.93 |
5.94 |
4.95 |
2505 |
0.15 |
11 |
-59.40 |
13.30 |
5.58 |
|
590065 |
India MotorP |
B |
10.00 |
777.50 |
786.80 |
786.80 |
775.00 |
777.25 |
-0.03 |
23 |
0.18 |
13 |
15.97 |
940.00 |
722.90 |
|
532240 |
India Nippon |
B |
5.00 |
397.35 |
403.85 |
406.60 |
396.00 |
396.10 |
-0.31 |
858 |
3.44 |
71 |
17.83 |
642.00 |
318.00 |
|
543311 |
India Pest. |
B |
10.00 |
265.00 |
265.85 |
274.20 |
262.75 |
273.15 |
3.08 |
5679 |
15.23 |
860 |
1.99 |
364.00 |
200.00 |
|
505100 |
India Radia. |
XT |
10.00 |
3.04 |
3.19 |
3.19 |
3.19 |
3.19 |
4.93 |
70 |
0.00 |
1 |
0.06 |
3.19 |
2.40 |
|
513361 |
India Steel |
X |
1.00 |
2.83 |
3.34 |
3.34 |
2.52 |
2.89 |
2.12 |
117883 |
3.41 |
342 |
-5.07 |
6.88 |
1.14 |
|
535789 |
Indiabulls H |
A1 |
2.00 |
93.25 |
94.50 |
97.45 |
94.15 |
96.45 |
3.43 |
948578 |
910.28 |
6385 |
3.86 |
297.70 |
89.00 |
|
532832 |
Indiabulls R |
A1 |
2.00 |
60.00 |
61.20 |
64.70 |
60.65 |
63.75 |
6.25 |
1414690 |
893.74 |
8956 |
-25.30 |
195.90 |
58.05 |
|
542726 |
IndiaMART In |
A1 |
10.00 |
3749.05 |
3818.00 |
3922.00 |
3778.90 |
3912.40 |
4.36 |
18487 |
717.27 |
4778 |
40.45 |
9700.00 |
3676.05 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
514165 |
Indian Acryl |
X |
10.00 |
11.44 |
11.78 |
11.99 |
11.50 |
11.67 |
2.01 |
28515 |
3.35 |
126 |
-2.08 |
24.25 |
11.00 |
|
532814 |
Indian Bank |
A1 |
10.00 |
151.00 |
150.90 |
157.20 |
150.90 |
156.35 |
3.54 |
130854 |
201.32 |
2987 |
4.70 |
194.80 |
115.15 |
|
504731 |
Indian Brigh |
XT |
10.00 |
15.60 |
15.60 |
16.35 |
15.10 |
16.35 |
4.81 |
28 |
0.00 |
3 |
-9.08 |
34.95 |
10.90 |
|
509692 |
Indian Card |
B |
10.00 |
291.10 |
284.75 |
284.75 |
271.00 |
274.40 |
-5.74 |
2350 |
6.52 |
261 |
0.85 |
329.65 |
158.25 |
|
540750 |
Indian Ene.E |
A1 |
1.00 |
159.75 |
161.20 |
164.10 |
160.20 |
163.65 |
2.44 |
983085 |
1598.70 |
15481 |
47.57 |
318.71 |
126.33 |
|
500850 |
Indian Hotel |
A1 |
1.00 |
236.75 |
238.55 |
245.30 |
237.00 |
244.15 |
3.13 |
392457 |
953.55 |
9690 |
-140.32 |
268.85 |
128.98 |
|
504741 |
Indian Hume |
B |
2.00 |
139.35 |
142.65 |
145.60 |
138.50 |
139.95 |
0.43 |
2270 |
3.24 |
141 |
11.73 |
252.70 |
136.00 |
|
509051 |
Indian Infot |
X |
1.00 |
2.76 |
2.63 |
2.63 |
2.63 |
2.63 |
-4.71 |
1540238 |
40.51 |
2560 |
-- |
12.88 |
0.83 |
|
533047 |
Indian Metal |
B |
10.00 |
257.90 |
260.90 |
276.95 |
259.05 |
273.45 |
6.03 |
9832 |
26.29 |
993 |
2.91 |
514.00 |
230.40 |
|
530965 |
Indian Oil C |
A1 |
10.00 |
72.55 |
73.35 |
73.35 |
72.20 |
72.70 |
0.21 |
674856 |
491.28 |
4133 |
4.09 |
94.50 |
67.73 |
|
532388 |
Indian Ov.Bk |
A1 |
10.00 |
17.40 |
17.45 |
17.75 |
17.40 |
17.60 |
1.15 |
202405 |
35.57 |
933 |
19.56 |
27.15 |
15.25 |
|
500319 |
Indian Sucro |
X |
10.00 |
58.10 |
59.85 |
59.85 |
58.00 |
59.00 |
1.55 |
5940 |
3.50 |
88 |
2.75 |
99.00 |
39.50 |
|
533329 |
Indian Terrn |
B |
2.00 |
43.85 |
44.00 |
44.35 |
42.75 |
43.75 |
-0.23 |
11922 |
5.19 |
140 |
-75.43 |
74.80 |
35.30 |
|
523586 |
Indian Toner |
X |
10.00 |
156.05 |
156.65 |
158.55 |
155.00 |
157.80 |
1.12 |
3082 |
4.83 |
69 |
8.25 |
212.00 |
141.00 |
|
540954 |
Indian Wood |
X |
2.00 |
25.85 |
26.75 |
26.95 |
25.90 |
26.75 |
3.48 |
1238 |
0.33 |
32 |
-297.22 |
51.10 |
24.65 |
|
501700 |
IndiaNivesh |
X |
1.00 |
72.25 |
72.25 |
75.80 |
69.30 |
74.95 |
3.74 |
312742 |
232.12 |
346 |
-72.77 |
75.80 |
14.00 |
|
543258 |
Indigo Paint |
A1 |
10.00 |
1436.00 |
1571.80 |
1571.80 |
1421.00 |
1428.35 |
-0.53 |
2442 |
35.28 |
654 |
80.83 |
2707.35 |
1375.00 |
|
541300 |
IndInfravit |
IF |
100.00 |
129.69 |
135.10 |
135.10 |
135.10 |
135.10 |
4.17 |
200000 |
270.20 |
1 |
-- |
135.10 |
124.65 |
|
532745 |
Inditrade Ca |
X |
10.00 |
29.85 |
30.40 |
30.40 |
27.70 |
28.35 |
-5.03 |
7561 |
2.11 |
65 |
13.00 |
54.50 |
24.45 |
|
524648 |
Indo Amines |
B |
5.00 |
76.30 |
78.50 |
79.45 |
77.00 |
78.70 |
3.15 |
2039 |
1.60 |
85 |
24.14 |
187.02 |
70.25 |
|
530747 |
Indo Asia Fi |
X |
10.00 |
9.79 |
9.79 |
9.99 |
9.79 |
9.99 |
2.04 |
5 |
0.00 |
3 |
-1.68 |
17.85 |
5.96 |
|
524342 |
Indo Borax |
B |
1.00 |
109.25 |
110.95 |
112.80 |
109.95 |
110.45 |
1.10 |
3512 |
3.92 |
150 |
9.75 |
207.90 |
95.00 |
|
532100 |
Indo City In |
X |
10.00 |
6.35 |
6.48 |
6.48 |
5.55 |
5.68 |
-10.55 |
16179 |
0.94 |
65 |
-189.33 |
16.32 |
3.46 |
|
538838 |
Indo Cotspin |
XT |
10.00 |
16.65 |
15.85 |
15.85 |
15.85 |
15.85 |
-4.80 |
400 |
0.06 |
1 |
48.03 |
54.35 |
5.63 |
|
521016 |
Indo Count I |
A1 |
2.00 |
134.00 |
134.60 |
136.75 |
134.55 |
135.60 |
1.19 |
27288 |
37.09 |
1303 |
7.47 |
314.80 |
119.70 |
|
524458 |
Indo Euro |
XT |
10.00 |
13.60 |
14.25 |
14.25 |
13.60 |
13.60 |
0.00 |
343 |
0.05 |
7 |
24.29 |
19.00 |
6.83 |
|
504058 |
Indo Natl. |
B |
5.00 |
328.50 |
342.60 |
346.00 |
334.00 |
337.65 |
2.79 |
258 |
0.88 |
25 |
31.88 |
641.22 |
290.14 |
|
500207 |
Indo Rama Sy |
B |
10.00 |
63.00 |
63.70 |
65.00 |
63.55 |
65.00 |
3.17 |
988 |
0.64 |
91 |
6.31 |
90.25 |
43.55 |
|
533676 |
Indo Thai Sc |
B |
10.00 |
178.85 |
186.00 |
187.75 |
184.90 |
187.75 |
4.98 |
9219 |
17.24 |
112 |
19.42 |
495.85 |
52.75 |
|
541304 |
Indo Us Bio |
M |
10.00 |
72.30 |
65.10 |
79.50 |
65.10 |
79.50 |
9.96 |
49500 |
36.45 |
13 |
89.33 |
104.80 |
44.62 |
|
532612 |
Indoco Remed |
A1 |
2.00 |
376.75 |
386.55 |
386.55 |
372.55 |
375.70 |
-0.28 |
4485 |
16.92 |
432 |
22.36 |
529.70 |
321.05 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
504092 |
Indokem |
X |
10.00 |
62.00 |
64.90 |
64.90 |
62.00 |
62.95 |
1.53 |
1063 |
0.67 |
21 |
54.27 |
72.50 |
31.95 |
|
541336 |
Indostar Cap |
A1 |
10.00 |
135.85 |
135.00 |
140.50 |
134.95 |
137.10 |
0.92 |
1373 |
1.87 |
126 |
-6.22 |
389.00 |
129.50 |
|
532717 |
IndoTech Tra |
B |
10.00 |
183.95 |
180.00 |
205.20 |
175.75 |
196.90 |
7.04 |
5934 |
11.42 |
428 |
17.15 |
294.95 |
147.00 |
|
532894 |
Indowind Enr |
T |
10.00 |
13.14 |
13.14 |
13.50 |
12.75 |
12.83 |
-2.36 |
10556 |
1.37 |
98 |
1283.00 |
44.50 |
5.88 |
|
532514 |
Indrapr.Gas |
A1 |
2.00 |
364.35 |
365.80 |
377.35 |
365.80 |
372.20 |
2.15 |
48411 |
180.99 |
1876 |
17.34 |
604.00 |
322.10 |
|
532150 |
Indraprast.M |
B |
10.00 |
55.60 |
56.30 |
57.30 |
56.00 |
56.40 |
1.44 |
3715 |
2.11 |
247 |
8.83 |
88.15 |
52.00 |
|
526445 |
Indrayani Bi |
X |
10.00 |
35.00 |
35.45 |
35.75 |
34.55 |
35.15 |
0.43 |
12519 |
4.41 |
122 |
2.88 |
48.40 |
8.42 |
|
522165 |
Indsil Hydro |
X |
10.00 |
65.30 |
66.00 |
68.55 |
63.25 |
66.25 |
1.45 |
20051 |
13.21 |
195 |
1.93 |
118.00 |
18.65 |
|
532001 |
Inducto Stl. |
X |
10.00 |
37.20 |
39.05 |
39.05 |
35.35 |
35.55 |
-4.44 |
7752 |
2.77 |
28 |
6.33 |
39.90 |
17.30 |
|
534816 |
Indus Towers |
A1 |
10.00 |
212.75 |
212.75 |
214.40 |
210.15 |
211.10 |
-0.78 |
33074 |
70.03 |
888 |
8.93 |
332.60 |
181.15 |
|
501298 |
Indus.&Prud. |
X |
10.00 |
1413.15 |
1443.95 |
1469.00 |
1440.00 |
1469.00 |
3.95 |
67 |
0.97 |
16 |
6.69 |
1741.00 |
1200.00 |
|
501295 |
Indus.Inv.Tr |
B |
10.00 |
85.95 |
89.95 |
89.95 |
81.70 |
82.55 |
-3.96 |
638 |
0.54 |
20 |
5.74 |
147.90 |
59.15 |
|
531841 |
IndusFinCorp |
X |
10.00 |
11.86 |
11.86 |
11.86 |
11.86 |
11.86 |
0.00 |
1 |
0.00 |
1 |
-3.25 |
18.90 |
4.75 |
|
532187 |
IndusInd Bnk |
A1 |
10.00 |
836.60 |
840.10 |
862.90 |
840.10 |
861.10 |
2.93 |
126669 |
1081.51 |
5184 |
13.89 |
1241.85 |
763.75 |
|
506222 |
INEOS Styrol |
B |
10.00 |
777.35 |
782.25 |
810.00 |
779.90 |
805.30 |
3.60 |
6745 |
53.67 |
1027 |
4.39 |
1886.80 |
706.70 |
|
539807 |
Infibeam Ave |
A1 |
1.00 |
13.16 |
13.20 |
13.60 |
12.99 |
13.21 |
0.38 |
328808 |
43.66 |
1359 |
41.28 |
27.85 |
12.50 |
|
541083 |
Inflame Appl |
M |
10.00 |
374.00 |
381.95 |
388.00 |
361.05 |
385.20 |
2.99 |
18000 |
68.45 |
35 |
558.26 |
499.80 |
182.00 |
|
532777 |
Info Edge |
A1 |
10.00 |
3906.70 |
3900.00 |
3946.90 |
3886.05 |
3926.70 |
0.51 |
5256 |
205.97 |
1514 |
3.97 |
7462.95 |
3314.00 |
|
504810 |
Informed Tec |
X |
10.00 |
44.90 |
44.90 |
46.90 |
44.15 |
46.65 |
3.90 |
1161 |
0.54 |
17 |
12.89 |
74.40 |
28.65 |
|
500209 |
Infosys |
A1 |
5.00 |
1491.95 |
1498.95 |
1514.00 |
1495.50 |
1498.75 |
0.46 |
256360 |
3860.65 |
14443 |
28.52 |
1953.70 |
1367.20 |
|
500210 |
Ingersoll R |
A1 |
10.00 |
1501.55 |
1503.10 |
1549.95 |
1503.10 |
1540.55 |
2.60 |
218 |
3.33 |
98 |
44.15 |
1799.00 |
900.00 |
|
523840 |
Inn.Tech.Pac |
X |
1.00 |
15.20 |
15.30 |
16.45 |
15.10 |
16.05 |
5.59 |
638 |
0.10 |
24 |
401.25 |
28.50 |
13.70 |
|
531929 |
Innocorp |
X |
10.00 |
6.37 |
6.68 |
6.68 |
6.06 |
6.06 |
-4.87 |
2408 |
0.15 |
15 |
-28.86 |
15.58 |
1.95 |
|
541983 |
Innov.Ideals |
M |
10.00 |
6.28 |
6.28 |
6.65 |
6.28 |
6.50 |
3.50 |
18000 |
1.16 |
11 |
2.39 |
16.12 |
4.17 |
|
533315 |
Innovassynth |
XT |
10.00 |
29.60 |
31.00 |
31.00 |
28.15 |
29.75 |
0.51 |
2056 |
0.62 |
36 |
-110.19 |
33.00 |
9.10 |
|
541353 |
Innovators F |
M |
10.00 |
56.95 |
56.95 |
56.95 |
56.00 |
56.95 |
0.00 |
6400 |
3.63 |
4 |
59.32 |
87.90 |
35.25 |
|
532706 |
INOX Leisure |
A1 |
10.00 |
516.90 |
520.20 |
525.80 |
514.20 |
523.60 |
1.30 |
28687 |
149.51 |
1286 |
-26.76 |
563.60 |
294.55 |
|
539083 |
Inox Wind |
B |
10.00 |
78.45 |
78.75 |
81.40 |
78.75 |
81.10 |
3.38 |
15934 |
12.87 |
982 |
-5.26 |
160.00 |
75.40 |
|
543297 |
Inox Wind En |
B |
10.00 |
470.00 |
493.50 |
493.50 |
493.50 |
493.50 |
5.00 |
5 |
0.02 |
1 |
-4.54 |
992.00 |
442.95 |
|
532851 |
Insecticides |
B |
10.00 |
902.40 |
907.70 |
908.85 |
877.65 |
890.25 |
-1.35 |
5092 |
45.66 |
593 |
16.91 |
918.00 |
582.70 |
|
500211 |
Insilco |
X |
10.00 |
6.26 |
6.41 |
6.49 |
6.35 |
6.45 |
3.04 |
5574 |
0.36 |
28 |
-3.79 |
11.11 |
6.01 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
532774 |
Inspirisys S |
T |
10.00 |
65.20 |
65.20 |
67.50 |
64.35 |
65.65 |
0.69 |
305 |
0.20 |
7 |
-19.48 |
100.50 |
40.60 |
|
509709 |
Int.Conveyor |
B |
1.00 |
57.70 |
58.50 |
58.85 |
55.25 |
56.55 |
-1.99 |
30349 |
17.38 |
562 |
23.56 |
102.90 |
52.00 |
|
526871 |
Intec Cap. |
X |
10.00 |
20.95 |
20.95 |
20.95 |
20.95 |
20.95 |
0.00 |
123 |
0.03 |
6 |
16.90 |
29.90 |
14.00 |
|
505358 |
Integra Engg |
X |
1.00 |
67.35 |
68.45 |
69.50 |
67.10 |
68.35 |
1.48 |
48763 |
33.56 |
75 |
25.70 |
108.50 |
42.50 |
|
535958 |
Integra Esse |
B |
1.00 |
3.32 |
3.48 |
3.48 |
3.48 |
3.48 |
4.82 |
530833 |
18.47 |
37 |
116.00 |
3.48 |
1.05 |
|
536868 |
Integra Tele |
X |
10.00 |
16.05 |
16.15 |
16.65 |
15.80 |
16.35 |
1.87 |
14874 |
2.38 |
158 |
25.15 |
70.90 |
15.00 |
|
538835 |
Intellect Ds |
A1 |
5.00 |
676.15 |
672.85 |
683.05 |
658.85 |
665.40 |
-1.59 |
28763 |
193.33 |
1827 |
25.73 |
986.00 |
564.00 |
|
532326 |
Intense Tech |
B |
2.00 |
72.00 |
79.40 |
79.40 |
73.00 |
75.80 |
5.28 |
5364 |
4.02 |
186 |
8.93 |
119.75 |
57.40 |
|
511391 |
Inter Glob F |
X |
10.00 |
15.10 |
15.00 |
15.30 |
15.00 |
15.30 |
1.32 |
17 |
0.00 |
3 |
3.98 |
32.65 |
12.54 |
|
530259 |
Inter St.Oil |
X |
10.00 |
31.30 |
32.00 |
32.85 |
32.00 |
32.85 |
4.95 |
5197 |
1.71 |
43 |
6.01 |
44.70 |
14.90 |
|
505737 |
Inter.Combus |
X |
10.00 |
259.00 |
255.00 |
260.00 |
254.05 |
256.00 |
-1.16 |
1194 |
3.06 |
16 |
-8.63 |
366.00 |
166.25 |
|
500213 |
Inter.Travel |
X |
10.00 |
106.20 |
104.00 |
112.00 |
104.00 |
110.85 |
4.38 |
3003 |
3.33 |
49 |
-8.28 |
138.95 |
67.65 |
|
539692 |
Interact.Fin |
X |
10.00 |
7.98 |
7.60 |
7.60 |
7.60 |
7.60 |
-4.76 |
2 |
0.00 |
2 |
2.29 |
15.45 |
5.71 |
|
539448 |
InterGlobe A |
A1 |
10.00 |
1659.25 |
1682.00 |
1695.80 |
1654.20 |
1691.75 |
1.96 |
15416 |
259.09 |
1434 |
-10.58 |
2379.00 |
1513.30 |
|
539149 |
Intg.Capitil |
X |
1.00 |
3.69 |
3.51 |
3.51 |
3.51 |
3.51 |
-4.88 |
807 |
0.03 |
7 |
-2.70 |
13.33 |
2.15 |
|
533181 |
Intrasoft Tc |
B |
10.00 |
170.20 |
172.00 |
174.90 |
171.70 |
173.10 |
1.70 |
167 |
0.29 |
14 |
19.90 |
259.00 |
95.35 |
|
533506 |
Inventure Gr |
B |
1.00 |
2.67 |
2.67 |
2.73 |
2.66 |
2.69 |
0.75 |
768922 |
20.62 |
682 |
15.82 |
6.76 |
2.35 |
|
504786 |
Invest&Precs |
X |
10.00 |
239.30 |
237.50 |
241.00 |
237.50 |
241.00 |
0.71 |
52 |
0.13 |
3 |
708.82 |
358.70 |
210.35 |
|
523844 |
Invicta Medi |
XT |
10.00 |
6.77 |
6.77 |
6.77 |
6.77 |
6.77 |
0.00 |
52 |
0.00 |
6 |
28.21 |
9.63 |
4.50 |
|
524164 |
IOL Chem. |
A1 |
10.00 |
329.90 |
334.70 |
343.85 |
332.15 |
338.50 |
2.61 |
39903 |
135.18 |
1977 |
12.00 |
715.30 |
295.10 |
|
500214 |
Ion Exchange |
A1 |
10.00 |
1796.25 |
1794.25 |
1830.00 |
1779.90 |
1809.80 |
0.75 |
514 |
9.30 |
211 |
16.31 |
2947.00 |
1562.00 |
|
523638 |
IP Rings |
X |
10.00 |
112.90 |
112.00 |
112.90 |
112.00 |
112.00 |
-0.80 |
186 |
0.21 |
8 |
17.31 |
187.00 |
91.50 |
|
524494 |
IPCA Lab. |
A1 |
1.00 |
944.00 |
963.00 |
963.00 |
946.40 |
955.70 |
1.24 |
7660 |
72.90 |
1037 |
27.42 |
1383.55 |
831.40 |
|
543450 |
IPrNiftyAuto |
B |
10.00 |
121.61 |
121.00 |
122.79 |
121.00 |
122.21 |
0.49 |
1231 |
1.50 |
90 |
-- |
122.95 |
93.00 |
|
542921 |
IPrNMidcap15 |
B |
10.00 |
103.76 |
105.00 |
106.36 |
105.00 |
106.35 |
2.50 |
100 |
0.11 |
13 |
-- |
125.00 |
92.27 |
|
543452 |
IPrSilverETF |
E |
10.00 |
58.70 |
58.80 |
59.23 |
58.33 |
59.07 |
0.63 |
8785 |
5.17 |
152 |
-- |
75.00 |
57.90 |
|
543480 |
IPru 5YGSec |
B |
10.00 |
50.50 |
50.50 |
51.50 |
50.50 |
51.50 |
1.98 |
3 |
0.00 |
3 |
-- |
51.50 |
49.90 |
|
541313 |
IPru BSE500 |
A1 |
1.00 |
22.59 |
23.01 |
23.09 |
22.75 |
22.98 |
1.73 |
2220 |
0.51 |
47 |
-- |
29.97 |
19.05 |
|
533244 |
IPru Gold |
E |
1.00 |
45.20 |
44.51 |
44.98 |
44.51 |
44.82 |
-0.84 |
2067 |
0.93 |
120 |
-- |
48.76 |
40.65 |
|
543481 |
IPru N5YGSec |
B |
10.00 |
10.32 |
10.36 |
10.47 |
10.36 |
10.42 |
0.97 |
3050 |
0.32 |
17 |
-- |
11.97 |
9.51 |
|
543219 |
Ipru NALV30 |
B |
10.00 |
156.40 |
156.50 |
158.45 |
156.50 |
157.71 |
0.84 |
900 |
1.42 |
52 |
-- |
202.00 |
147.26 |
|
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 | |
|
543383 |
IPru NCON ET |
B |
10.00 |
71.14 |
71.00 |
71.88 |
71.00 |
71.80 |
0.93 |
15 |
0.01 |
7 |
-- |
82.37 |
62.10 |
|
543326 |
IPru NFMCG |
B |
10.00 |
415.00 |
415.00 |
422.00 |
412.07 |
414.53 |
-0.11 |
5365 |
22.34 |
164 |
-- |
447.97 |
288.90 |
|
537008 |
IPru Nifty10 |
B |
10.00 |
176.37 |
177.00 |
178.47 |
177.00 |
177.53 |
0.66 |
170 |
0.30 |
17 |
-- |
238.00 |
166.05 |
|
543221 |
IPru NIT ETF |
B |
10.00 |
288.50 |
293.54 |
294.00 |
288.93 |
289.97 |
0.51 |
7493 |
21.84 |
114 |
-- |
404.30 |
249.00 |
|
540787 |
IpruBharat22 |
A1 |
10.00 |
46.07 |
44.69 |
46.93 |
44.69 |
46.77 |
1.52 |
4445 |
2.07 |
58 |
-- |
52.15 |
38.78 |
|
542730 |
IPruN BankET |
B |
10.00 |
341.81 |
344.00 |
348.62 |
344.00 |
348.01 |
1.81 |
1620 |
5.64 |
39 |
-- |
415.00 |
321.81 |
|
540612 |
IpruN100LV30 |
B |
10.00 |
131.57 |
129.60 |
133.50 |
129.60 |
132.44 |
0.66 |
421 |
0.56 |
28 |
-- |
157.27 |
103.90 |
|
539945 |
IPruN50V20 |
B |
10.00 |
89.00 |
87.25 |
90.10 |
87.25 |
90.09 |
1.22 |
2334 |
2.10 |
48 |
-- |
110.00 |
82.45 |
|
542758 |
IPruNPvtBank |
B |
10.00 |
170.45 |
171.50 |
173.55 |
171.50 |
173.55 |
1.82 |
987 |
1.71 |
41 |
-- |
220.00 |
160.10 |
|
541946 |
IPruS&Pliq |
B |
1000.00 |
1000.00 |
1000.00 |
1000.01 |
1000.00 |
1000.01 |
0.00 |
2966 |
29.66 |
9 |
-- |
1055.45 |
981.50 |
|
539980 |
IPruS&PMidSe |
B |
10.00 |
93.32 |
94.00 |
95.10 |
94.00 |
95.07 |
1.88 |
40 |
0.04 |
18 |
-- |
125.00 |
86.56 |
|
555555 |
IPruS&Psenx |
A1 |
10.00 |
589.32 |
588.00 |
593.99 |
588.00 |
591.16 |
0.31 |
103 |
0.61 |
39 |
-- |
700.00 |
560.00 |
|
532947 |
IRB Infrast. |
A1 |
10.00 |
197.80 |
199.65 |
205.00 |
198.60 |
203.20 |
2.73 |
48504 |
97.55 |
1460 |
33.98 |
346.95 |
148.05 |
|
540526 |
IRB InvIT Fn |
IF |
102.00 |
56.29 |
56.16 |
57.00 |
56.01 |
56.43 |
0.25 |
16122 |
9.11 |
123 |
10.83 |
60.44 |
52.00 |
|
541956 |
IRCON Intnl. |
A1 |
2.00 |
36.85 |
36.85 |
37.35 |
36.85 |
37.25 |
1.09 |
44340 |
16.51 |
738 |
5.91 |
53.35 |
34.80 |
|
542830 |
IRCTC |
A1 |
2.00 |
577.10 |
585.50 |
587.95 |
578.35 |
582.55 |
0.94 |
131710 |
767.38 |
4218 |
70.19 |
1278.60 |
434.00 |
|
543257 |
IRFC |
A1 |
10.00 |
19.95 |
20.00 |
20.10 |
19.90 |
19.95 |
0.00 |
401044 |
80.19 |
2030 |
5.18 |
26.35 |
19.30 |
|
540735 |
IRIS Busines |
B |
10.00 |
83.80 |
86.70 |
86.70 |
82.20 |
84.45 |
0.78 |
1501 |
1.27 |
84 |
162.40 |
165.50 |
71.00 |
|
508918 |
Ironwood Edu |
X |
10.00 |
37.00 |
37.10 |
37.90 |
34.55 |
37.85 |
2.30 |
245 |
0.09 |
19 |
-15.84 |
50.55 |
25.00 |
|
526859 |
ISF |
X |
1.00 |
3.63 |
3.81 |
3.81 |
3.81 |
3.81 |
4.96 |
228913 |
8.72 |
138 |
63.50 |
31.50 |
2.37 |
|
533033 |
ISGEC H.Engg |
A1 |
1.00 |
477.95 |
485.60 |
486.15 |
472.35 |
479.05 |
0.23 |
3228 |
15.44 |
312 |
32.35 |
865.70 |
426.20 |
|
540134 |
Ishaan Infra |
X |
10.00 |
3.90 |
3.65 |
4.29 |
3.65 |
4.13 |
5.90 |
705 |
0.03 |
9 |
-27.53 |
4.49 |
2.61 |
|
531109 |
Ishan Dyes |
X |
10.00 |
92.65 |
94.00 |
95.85 |
90.25 |
91.50 |
-1.24 |
26035 |
24.28 |
364 |
16.73 |
177.00 |
62.60 |
|
524400 |
Ishita Drugs |
X |
10.00 |
44.25 |
44.25 |
47.45 |
40.10 |
44.40 |
0.34 |
743 |
0.32 |
14 |
16.57 |
79.55 |
32.00 |
|
511609 |
ISL Consult. |
X |
5.00 |
15.80 |
18.95 |
18.95 |
15.85 |
15.85 |
0.32 |
2213 |
0.35 |
14 |
25.16 |
22.45 |
11.00 |
|
532479 |
ISMT |
B |
5.00 |
50.45 |
51.60 |
52.80 |
51.00 |
52.50 |
4.06 |
6437 |
3.39 |
93 |
0.66 |
74.35 |
22.55 |
|
508807 |
IST |
X |
5.00 |
454.80 |
469.00 |
469.00 |
442.00 |
461.60 |
1.50 |
880 |
4.07 |
65 |
5.57 |
671.00 |
400.00 |
|
500875 |
ITC |
A1 |
1.00 |
289.20 |
291.45 |
293.05 |
288.60 |
291.80 |
0.90 |
415008 |
1208.31 |
6509 |
23.63 |
293.45 |
200.85 |
|
509496 |
ITD Cementat |
A1 |
1.00 |
69.70 |
69.55 |
71.70 |
68.00 |
68.90 |
-1.15 |
33328 |
23.09 |
1027 |
17.18 |
97.50 |
55.50 |
|
532189 |
ITDC |
A1 |
10.00 |
294.25 |
300.25 |
302.80 |
299.00 |
300.30 |
2.06 |
144 |
0.43 |
22 |
380.13 |
446.95 |
262.65 |
|
523610 |
ITI |
A1 |
10.00 |
97.85 |
98.00 |
101.50 |
97.50 |
98.50 |
0.66 |
174570 |
173.85 |
2216 |
76.95 |
143.70 |
80.35 |
|
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 | |
|
522183 |
ITL Inds. |
X |
10.00 |
121.60 |
121.00 |
122.90 |
118.00 |
121.40 |
-0.16 |
864 |
1.04 |
16 |
6.81 |
225.00 |
108.00 |
|
507580 |
IVP |
B |
10.00 |
154.05 |
152.00 |
158.90 |
152.00 |
155.05 |
0.65 |
295 |
0.46 |
38 |
9.08 |
201.85 |
102.05 |
|
522245 |
Iykot Hitech |
Z |
5.00 |
9.79 |
10.25 |
10.25 |
10.25 |
10.25 |
4.70 |
941 |
0.10 |
1 |
31.06 |
23.50 |
8.08 |
|
532341 |
IZMO |
B |
10.00 |
69.20 |
70.65 |
73.00 |
70.60 |
72.80 |
5.20 |
344 |
0.25 |
20 |
6.06 |
148.85 |
61.00 |
|
|