ETIG Stories
Equity
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 13/09/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech XT 10.00 191.50 193.50 195.30 193.50 195.30 1.98 43 0.08 9 35.19 244.90 88.00
511194 ICDS T 10.00 40.67 40.67 40.67 40.67 40.67 0.00 10 0.00 1 29.69 64.76 24.67
532174 ICICI Bank A1 2.00 1251.05 1250.15 1256.20 1242.30 1250.50 -0.04 575546 7191.90 14970 19.44 1257.65 898.85
540716 ICICI Lom.GI A1 10.00 2121.60 2124.90 2139.30 2106.70 2109.45 -0.57 2390 50.64 648 49.47 2284.15 1266.00
540133 ICICI Prud.L A1 10.00 754.75 755.85 763.70 752.55 755.10 0.05 25738 194.89 1683 125.43 772.80 463.50
541179 ICICI Sec A1 5.00 838.80 848.00 854.60 840.75 846.50 0.92 4648 39.49 381 14.05 881.25 606.00
543292 ICICINHCETF B 10.00 149.80 149.80 150.40 147.90 149.60 -0.13 6472 9.69 55 -- 150.40 86.00
537007 ICICINiftETF B 10.00 281.02 279.70 281.80 279.70 281.00 -0.01 3740 10.51 189 -- 284.75 207.20
541809 ICICINiftETF B 1.00 78.30 78.30 79.00 78.30 78.78 0.61 43136 33.94 484 -- 79.23 44.00
543383 ICICIPruNICo B 10.00 128.50 131.07 131.07 127.54 128.03 -0.37 9374 11.99 195 -- 131.07 82.85
532835 ICRA B 10.00 6577.00 6595.35 6696.95 6595.35 6626.70 0.76 275 18.26 67 43.71 6696.95 4990.00
500116 IDBI Bank A1 10.00 87.94 89.39 95.99 89.15 94.94 7.96 2783297 2608.71 9087 16.23 107.98 59.62
543932 Ideaforge A1 10.00 702.85 702.85 707.90 694.30 696.55 -0.90 20290 142.34 1810 93.62 1012.00 618.05
532659 IDFC A1 10.00 109.65 109.55 112.35 109.55 111.40 1.60 83137 92.55 976 20.55 133.75 104.55
539437 IDFC First B A1 10.00 72.75 73.00 74.05 72.75 73.42 0.92 796559 585.11 16883 19.27 98.35 70.45
540154 IDFC Sensex A1 10.00 885.40 892.50 892.50 886.10 886.10 0.08 25 0.22 3 -- 990.00 615.00
531840 IEC Educat. XT 10.00 8.14 8.30 8.30 8.30 8.30 1.97 5350 0.44 4 -17.29 8.30 1.70
524614 IEL X 1.00 6.01 6.12 6.20 6.01 6.14 2.16 84560 5.16 356 40.93 18.60 5.10
507438 IFB Agro T 10.00 577.00 576.00 605.85 563.05 599.40 3.88 760 4.50 28 -342.51 652.50 390.25
505726 IFB Inds. B 10.00 1920.40 1949.00 1950.00 1908.55 1936.25 0.83 3037 58.57 479 88.62 2171.00 851.00
500106 IFCI A1 10.00 69.82 70.42 71.20 69.46 70.24 0.60 1916802 1346.62 8848 132.53 91.39 16.42
540774 IFGL Refrac. B 10.00 624.60 627.65 644.10 623.20 631.10 1.04 1275 8.09 273 29.66 935.50 439.95
540377 IFL Enterp. T 1.00 1.17 1.19 1.19 1.19 1.19 1.71 4985389 59.33 1076 119.00 10.66 1.03
500199 IG Petro B 10.00 637.65 637.65 659.00 634.90 650.10 1.95 3643 23.63 282 51.47 725.60 406.65
517380 Igarashi Mot B 10.00 698.65 700.40 714.25 698.65 711.25 1.80 7456 52.60 456 137.31 791.20 406.40
539449 IGC Inds. X 10.00 31.51 31.35 32.48 29.01 30.44 -3.40 9548 2.93 76 -20.03 59.22 25.05
532636 IIFL Finance A1 2.00 485.25 480.00 530.30 476.05 520.75 7.32 345920 1746.44 12631 13.59 683.97 304.25
542773 IIFL Secur. B 2.00 311.10 314.30 317.95 309.90 316.50 1.74 28241 88.99 722 15.77 347.85 74.00
526530 IIRM Holding XT 5.00 136.50 139.15 139.15 139.05 139.05 1.87 23594 32.83 97 695.25 139.15 20.76
531968 IITL Project X 10.00 38.10 38.10 38.10 36.20 36.25 -4.86 1212 0.46 19 8.49 67.22 15.00
543923 Ikio Light. B 10.00 295.75 297.70 312.00 295.60 305.60 3.33 37350 115.09 1243 39.95 375.05 245.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532907 IL&FS Engg. Z 10.00 38.92 39.57 39.69 39.57 39.69 1.98 549325 217.78 63 -8.03 53.98 15.05
511208 IL&FS Invt.M T 2.00 12.01 12.00 12.34 11.97 12.16 1.25 63030 7.66 319 76.00 18.38 7.50
533177 IL&FS Transp Z 10.00 6.25 6.15 6.37 6.15 6.37 1.92 48374 3.01 50 0.67 8.67 2.85
539056 ImagicaaWorl B 10.00 88.88 89.00 92.11 88.75 91.20 2.61 207041 188.76 1505 276.36 103.24 42.95
513295 IMEC Service X 10.00 10.71 11.24 11.24 11.24 11.24 4.95 617 0.07 6 0.01 11.24 2.70
532614 Impex Ferro T 10.00 3.70 3.70 3.80 3.70 3.80 2.70 6972 0.26 19 -126.67 6.53 2.71
531129 Inani Marble XT 2.00 31.40 31.40 32.02 31.40 32.02 1.97 964 0.30 7 19.17 38.22 18.00
531672 Inani Secur. XT 10.00 23.30 23.15 23.15 23.00 23.06 -1.03 1135 0.26 5 7.74 42.00 18.00
517370 Incap X 10.00 89.32 89.53 91.01 85.55 87.48 -2.06 1260 1.13 42 60.75 97.73 36.32
531594 Incon Engg. XT 10.00 14.19 14.80 14.80 13.49 14.78 4.16 6576 0.95 37 -13.08 24.76 12.10
538365 Incredible I T 10.00 48.00 46.00 49.30 46.00 47.62 -0.79 3040 1.44 21 35.54 63.00 27.15
536709 IND Renewabl X 10.00 12.89 13.15 13.30 12.80 12.98 0.70 103989 13.41 333 1298.00 26.83 11.99
523465 Ind.Bank Hsg T 10.00 54.63 55.00 56.00 53.00 55.57 1.72 10715 5.92 63 -74.09 87.90 28.30
511473 Ind.Bank Mer B 10.00 49.03 49.98 51.77 49.15 50.31 2.61 24636 12.49 825 21.59 60.70 29.46
524652 Ind.Swift B 2.00 24.40 23.91 24.26 23.75 23.96 -1.80 11671 2.79 107 3.23 31.10 14.25
532305 Ind.Swift La T 10.00 143.60 144.05 147.80 144.05 145.65 1.43 6592 9.64 49 2.13 186.00 82.00
509162 Indag Rubber XT 2.00 233.15 237.90 238.00 228.05 237.75 1.97 8723 20.44 261 48.42 308.00 123.00
544172 Indegene B 2.00 706.10 707.00 726.00 675.05 678.60 -3.89 79706 554.27 4335 61.03 726.00 468.90
531505 Indergiri Fn X 10.00 40.20 42.00 42.00 41.00 41.00 1.99 618 0.25 18 -32.54 109.67 33.47
511355 India Cem.Ca XT 10.00 20.35 20.55 21.19 20.20 20.90 2.70 5731 1.19 58 34.83 26.43 10.71
530005 India Cement A1 10.00 363.65 364.85 368.10 363.10 367.25 0.99 16344 59.85 457 -139.64 385.50 172.55
535667 India Finsec XT 10.00 145.50 145.50 146.00 139.25 139.35 -4.23 101 0.14 9 30.76 150.85 29.06
531253 India Gelat. X 10.00 376.00 379.00 379.00 372.15 375.10 -0.24 1453 5.45 69 11.37 513.95 325.50
500201 India Glycol B 10.00 1223.45 1230.00 1255.95 1210.00 1237.50 1.15 7321 90.54 858 21.02 1399.75 620.75
540565 India Grid T IF 100.00 142.68 143.00 144.40 141.11 141.62 -0.74 65397 93.88 426 35.23 144.40 121.00
530979 India Home L X 10.00 35.83 36.38 36.38 35.60 35.96 0.36 2791 1.00 68 -16.73 47.50 24.52
500202 India Leas.D X 10.00 11.62 12.20 12.20 11.65 12.20 4.99 46430 5.66 56 -122.00 16.70 5.21
590065 India MotorP B 10.00 1394.10 1401.45 1410.75 1381.20 1385.05 -0.65 303 4.22 118 22.47 1503.00 644.00
532240 India Nippon B 5.00 780.45 787.40 792.45 773.00 776.20 -0.54 1461 11.41 323 25.75 860.00 463.50
543311 India Pest. A1 10.00 217.80 219.05 219.50 216.40 216.80 -0.46 19908 43.38 787 3.90 428.95 192.25
544044 India Sheltr B 5.00 757.10 764.60 798.00 758.90 791.85 4.59 5967 46.75 677 54.69 798.00 519.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513361 India Steel X 1.00 3.53 3.59 3.85 3.51 3.75 6.23 593955 22.08 1262 -5.07 5.30 1.93
543715 Indiabulls E T 2.00 12.80 12.95 13.44 12.72 13.30 3.91 24010 3.19 77 -9.57 15.16 9.20
532832 Indiabulls R A1 2.00 128.90 129.65 133.45 128.65 129.50 0.47 362306 474.22 4147 -21.26 164.40 69.05
542726 IndiaMART In A1 10.00 3126.50 3126.90 3175.00 3123.70 3127.05 0.02 2735 86.17 587 51.40 3198.95 2229.05
514165 Indian Acryl X 10.00 15.12 15.10 15.55 14.27 14.36 -5.03 1045651 155.46 1387 -3.64 19.39 11.11
532814 Indian Bank A1 10.00 519.85 519.90 525.00 519.35 520.20 0.07 32376 168.79 1083 7.67 626.35 391.25
504731 Indian Brigh XT 10.00 162.20 156.25 166.00 154.20 162.80 0.37 1602 2.58 67 -1628.00 212.75 19.00
509692 Indian Card B 10.00 289.00 289.10 289.50 284.85 288.55 -0.16 305 0.87 38 2.35 350.30 210.20
540750 Indian Ene.E A1 1.00 216.35 217.05 220.70 216.30 218.90 1.18 340837 745.74 5158 52.49 220.70 121.30
500850 Indian Hotel A1 1.00 701.25 695.05 701.75 687.80 688.40 -1.83 103489 716.64 4122 76.23 702.65 371.45
504741 Indian Hume B 2.00 548.75 561.00 569.00 554.00 558.00 1.69 5527 31.03 411 29.32 613.15 211.90
509051 Indian Infot X 1.00 1.43 1.45 1.46 1.43 1.45 1.40 2704432 39.00 3528 145.00 2.97 1.30
504746 Indian Link XT 10.00 178.50 187.40 187.40 187.40 187.40 4.99 100 0.19 1 78.08 217.05 140.00
533047 Indian Metal B 10.00 640.15 640.00 647.75 626.25 637.45 -0.42 10774 68.54 689 8.66 877.00 378.80
530965 Indian Oil C A1 10.00 173.20 173.45 175.95 172.40 173.15 -0.03 472515 822.96 4166 7.93 196.80 85.51
532388 Indian Ov.Bk A1 10.00 57.57 57.65 60.75 57.52 59.43 3.23 1445836 857.96 7439 39.89 83.80 34.39
544026 Indian Ren.E B 10.00 232.65 232.65 235.40 230.00 231.60 -0.45 1723098 4001.46 19147 46.41 310.00 49.99
500319 Indian Sucro X 10.00 116.00 113.10 118.80 113.10 115.65 -0.30 27997 32.62 212 5.94 125.00 75.30
533329 Indian Terrn B 2.00 58.11 58.76 63.22 58.76 62.25 7.12 72725 45.26 2002 -10.06 85.65 53.00
523586 Indian Toner X 10.00 330.35 330.05 335.95 329.10 331.80 0.44 4813 16.05 125 13.28 417.95 251.30
540954 Indian Wood X 2.00 36.19 36.48 37.00 36.00 36.48 0.80 14096 5.11 176 59.80 40.70 26.54
501700 IndiaNivesh X 1.00 13.38 14.00 14.00 13.05 13.85 3.51 22518 3.10 122 16.10 37.70 8.30
543258 Indigo Paint A1 10.00 1498.95 1499.40 1510.00 1490.10 1502.85 0.26 13072 195.90 1635 50.25 1590.95 1253.15
532745 Inditrade Ca XT 10.00 14.70 14.42 14.70 14.42 14.42 -1.90 27202 3.92 37 12.43 54.00 12.20
524648 Indo Amines B 5.00 216.15 220.50 233.95 213.10 228.65 5.78 147528 332.88 3298 32.34 247.90 100.30
524342 Indo Borax B 1.00 221.60 217.30 223.80 217.30 219.20 -1.08 20220 44.64 809 16.52 237.00 144.95
532100 Indo City In XT 10.00 17.50 17.50 17.50 16.85 17.10 -2.29 4371 0.75 28 106.88 25.49 7.25
538838 Indo Cotspin XT 10.00 52.14 51.10 51.10 51.10 51.10 -1.99 2143 1.10 61 300.59 58.96 20.14
521016 Indo Count I A1 2.00 410.95 413.70 418.80 408.30 410.95 0.00 12912 53.29 621 23.80 450.45 214.50
524458 Indo Euro X 10.00 14.40 14.75 14.98 14.50 14.63 1.60 2239 0.33 13 11.70 22.82 10.78
504058 Indo Natl. B 5.00 572.65 580.00 583.40 576.30 578.50 1.02 115 0.67 33 3.02 856.00 413.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500207 Indo Rama Sy B 10.00 58.62 58.74 58.74 54.00 54.48 -7.06 268040 151.18 3252 -8.50 67.03 37.50
533676 Indo Thai Sc T 10.00 654.05 686.75 686.75 685.00 686.75 5.00 32716 224.67 205 39.93 686.75 189.00
541304 Indo Us Bio M 10.00 335.35 337.50 346.90 325.00 330.80 -1.36 10500 35.34 20 52.09 349.80 180.00
532612 Indoco Remed B 2.00 373.00 373.75 373.75 370.25 371.75 -0.34 1002 3.73 81 44.68 416.95 286.50
504092 Indokem X 10.00 83.64 85.50 85.50 80.00 80.77 -3.43 17313 14.12 101 -31.31 132.30 66.05
543769 Indong Tea M 10.00 33.06 33.06 33.06 33.06 33.06 0.00 4000 1.32 1 37.57 34.96 15.00
541336 Indostar Cap B 10.00 288.65 292.00 294.25 288.45 290.55 0.66 16365 47.62 594 38.84 304.35 156.00
532717 IndoTech Tra T 10.00 1971.45 1984.40 2034.90 1956.25 1962.75 -0.44 290 5.79 39 42.34 2447.90 419.20
532894 Indowind Enr T 10.00 23.46 23.99 24.63 23.69 24.63 4.99 20947 5.12 121 51.31 32.65 12.24
539175 Indra Inds. XT 10.00 8.33 8.17 8.49 8.17 8.49 1.92 156821 13.05 105 11.17 20.14 5.25
532514 Indrapr.Gas A1 2.00 524.75 524.00 534.00 515.70 517.05 -1.47 19798 102.74 1306 18.61 570.60 375.80
532150 Indraprast.M B 10.00 476.35 471.60 484.00 467.30 478.90 0.54 41099 195.50 1601 31.76 484.00 150.00
526445 Indrayani Bi X 10.00 46.45 47.89 47.89 46.00 46.14 -0.67 48455 22.69 163 17.35 99.70 44.40
522165 Indsil Hydro X 10.00 58.09 58.10 64.99 57.55 63.10 8.62 224263 141.45 1034 -17.63 73.95 37.70
532001 Inducto Stl. XT 10.00 71.75 73.40 73.40 70.01 71.97 0.31 2526 1.81 49 -479.80 136.66 32.05
534816 Indus Towers A1 10.00 433.20 436.00 438.25 427.40 428.30 -1.13 139170 603.47 2327 17.45 460.70 166.75
501298 Indus.&Prud. X 10.00 6597.60 6482.00 6650.00 6482.00 6608.00 0.16 51 3.36 20 22.06 6974.70 3400.00
501295 Indus.Inv.Tr T 10.00 260.00 261.00 261.00 260.00 260.00 0.00 38991 101.40 10 8.40 284.95 102.00
531841 IndusFinCorp X 10.00 22.80 21.83 22.90 21.81 21.83 -4.25 2205 0.48 17 36.38 30.18 15.00
532187 IndusInd Bnk A1 10.00 1443.05 1445.40 1470.50 1443.00 1464.05 1.46 167849 2454.83 8623 12.64 1694.35 1328.75
512025 Inertia Stee XT 10.00 385.80 385.80 393.50 378.20 393.50 2.00 95 0.37 10 -327.92 393.50 138.70
539807 Infibeam Ave T 1.00 28.33 28.33 28.60 28.00 28.33 0.00 590001 166.80 3149 38.81 40.55 16.20
541083 Inflame Appl M 10.00 434.15 434.15 434.15 426.00 429.00 -1.19 1250 5.38 4 680.95 690.00 346.00
532777 Info Edge A1 10.00 7793.20 7804.70 7830.00 7710.05 7732.10 -0.78 2497 193.61 877 154.03 7830.00 3973.15
543644 Infobeans Tc B 10.00 428.75 425.05 445.45 425.00 441.90 3.07 7411 32.37 783 40.25 511.05 362.05
509069 Infomedia Pr T 10.00 7.05 7.39 7.39 6.70 7.19 1.99 65480 4.81 33 -9.34 8.92 4.46
504810 Informed Tec X 10.00 92.54 93.23 93.23 92.54 92.60 0.06 45 0.04 6 12.62 130.86 50.61
500209 Infosys A1 5.00 1950.35 1950.35 1958.70 1935.45 1944.30 -0.31 300090 5852.80 9679 30.29 1975.05 1352.00
537985 Infronics Sy X 10.00 45.97 46.48 47.60 45.50 46.32 0.76 6165 2.85 43 17.35 92.80 33.00
500210 Ingersoll R A1 10.00 4283.85 4291.05 4312.05 4155.90 4217.65 -1.55 3492 147.24 598 57.76 4998.35 2765.00
530787 Inland Print XT 10.00 146.85 143.95 143.95 143.95 143.95 -1.97 9 0.01 1 -243.98 149.80 19.23
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523840 Inn.Tech.Pac X 1.00 37.97 38.30 38.99 37.23 37.79 -0.47 9017 3.45 78 944.75 42.00 19.60
531929 Innocorp X 10.00 6.83 6.83 6.83 6.27 6.80 -0.44 6228 0.41 27 -24.29 7.35 4.61
543905 Innokaiz (I) M 10.00 44.31 44.31 45.50 44.31 45.43 2.53 4000 1.80 3 5.86 142.50 41.00
543951 Innov.Entert MT 10.00 57.76 54.88 54.88 54.88 54.88 -4.99 3000 1.65 1 72.21 70.00 26.50
541983 Innov.Ideals M 10.00 18.75 18.75 19.22 18.49 19.00 1.33 186000 34.46 27 6.99 40.40 12.05
544067 Innova Captb B 10.00 765.80 769.00 794.25 754.65 787.05 2.77 11456 88.99 1894 66.25 794.25 421.55
533315 Innovassynth XT 10.00 83.99 85.66 85.66 85.66 85.66 1.99 13148 11.26 43 -124.14 85.66 19.50
541353 Innovators F M 10.00 217.90 220.45 220.45 214.50 215.90 -0.92 6400 13.85 8 224.90 263.70 141.05
543667 Inox Green E A1 10.00 212.15 213.55 224.65 211.10 220.90 4.12 303437 666.73 4687 220.90 224.65 60.43
544046 Inox India B 2.00 1185.80 1186.45 1194.70 1174.40 1178.35 -0.63 6871 81.20 705 70.01 1507.20 802.20
539083 Inox Wind A1 10.00 246.60 249.45 253.40 240.45 251.80 2.11 675171 1684.51 5564 434.14 253.40 47.06
543297 Inox Wind En T 10.00 12621.00 12800.00 13200.00 12400.00 12736.00 0.91 188 24.15 90 -750.50 13200.00 2365.85
532851 Insecticides B 10.00 924.10 947.25 956.50 922.05 954.80 3.32 2577 24.28 377 23.12 1084.65 457.00
543620 Insolation E M 10.00 3707.20 3780.00 3800.00 3675.00 3752.00 1.21 10300 385.46 90 1126.73 3950.00 362.85
532774 Inspirisys S T 10.00 125.00 129.90 129.95 124.35 126.85 1.48 4456 5.67 28 53.75 192.60 57.20
509709 Int.Conveyor B 1.00 81.70 81.15 90.20 81.15 84.77 3.76 125866 109.26 2028 6.71 124.80 70.00
517044 Int.Data Man XT 10.00 32.54 33.19 34.00 33.00 33.00 1.41 1057 0.36 22 -42.86 38.32 10.00
526871 Intec Cap. X 10.00 16.48 16.99 16.99 15.70 16.48 0.00 1785 0.29 18 -17.91 35.85 15.07
519606 Integ.Proten XT 10.00 33.28 33.29 33.94 33.29 33.94 1.98 692 0.23 2 113.13 39.30 10.39
517423 Integ.Switch XT 10.00 169.60 172.95 172.95 172.90 172.90 1.95 474 0.82 20 -167.86 202.05 5.47
531314 Integra Cap. X 10.00 17.74 17.75 17.75 17.69 17.69 -0.28 2741 0.49 8 8.31 22.20 13.41
505358 Integra Engg X 1.00 256.65 259.85 259.85 255.00 255.10 -0.60 12391 31.71 189 66.09 328.55 198.10
535958 Integra Esse B 1.00 3.87 3.88 4.25 3.87 4.24 9.56 6805815 282.29 4052 26.50 7.68 2.68
532303 Integra.Hite X 10.00 7.07 7.48 7.48 7.01 7.04 -0.42 8087 0.58 17 -0.91 14.82 5.65
531889 Integrated I X 10.00 396.00 397.85 406.00 397.00 399.75 0.95 44923 179.31 419 20.87 438.00 141.97
538835 Intellect Ds A1 5.00 998.65 1018.70 1031.45 983.00 987.35 -1.13 10134 101.29 765 45.04 1198.80 620.00
532326 Intense Tech T 2.00 143.65 149.60 149.60 142.60 145.60 1.36 1129 1.65 22 19.03 178.45 74.05
511391 Inter Glob F XT 10.00 127.05 133.00 133.40 133.00 133.40 5.00 2587 3.45 32 34.74 162.40 27.05
530259 Inter St.Oil X 10.00 45.47 47.74 47.74 43.60 44.45 -2.24 924 0.42 25 37.67 58.40 33.50
505737 Inter.Combus X 10.00 1393.20 1362.30 1424.90 1360.00 1370.55 -1.63 1673 23.12 205 -46.19 2300.00 1049.70
500213 Inter.Travel X 10.00 644.40 657.30 657.30 642.20 647.80 0.53 3208 20.89 132 22.11 781.00 351.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539692 Interact.Fin XT 10.00 46.12 45.20 45.20 45.20 45.20 -1.99 659 0.30 8 5.89 60.56 14.81
544232 Interarch Bu B 10.00 1203.40 1195.95 1257.50 1186.30 1250.40 3.91 45469 556.06 2490 24.12 1336.35 1110.65
539448 InterGlobe A A1 10.00 4994.00 5026.60 5026.60 4931.00 4943.85 -1.00 9622 478.17 1587 24.45 5033.20 2334.95
539149 Intg.Capitil X 1.00 4.20 4.15 4.40 4.15 4.33 3.10 10994 0.47 37 -36.08 6.57 3.57
533181 Intrasoft Tc T 10.00 169.45 162.90 166.00 161.00 162.20 -4.28 7636 12.48 188 24.65 191.40 108.00
533506 Inventure Gr B 1.00 2.43 2.46 2.51 2.43 2.49 2.47 1729222 42.71 1009 14.65 3.77 1.88
504786 Invest&Precs XT 10.00 999.00 998.95 1005.00 970.10 988.90 -1.01 4528 45.13 74 72.71 1049.00 442.55
523844 Invicta Medi XT 10.00 114.60 116.85 116.85 116.85 116.85 1.96 9930 11.60 43 229.12 116.85 10.93
524164 IOL Chem. A1 10.00 516.35 517.40 526.95 505.75 507.70 -1.68 189733 979.99 5152 25.15 535.60 333.00
500214 Ion Exchange A1 1.00 665.60 677.95 691.85 658.25 678.55 1.95 20287 136.68 875 47.92 767.00 407.00
523638 IP Rings XT 10.00 225.10 220.00 232.95 220.00 230.85 2.55 4025 9.19 40 -150.88 262.39 126.00
524494 IPCA Lab. A1 1.00 1456.05 1468.85 1479.95 1444.10 1476.20 1.38 5604 82.09 1132 64.95 1479.95 878.45
543450 IPrNiftyAuto B 1.00 26.33 26.31 26.42 26.27 26.38 0.19 93097 24.50 2097 -- 27.53 15.90
543710 IPrNiftyComm B 10.00 94.02 94.81 95.90 94.23 94.48 0.49 95 0.09 24 -- 98.20 61.30
543571 IPrNITInfETF B 10.00 96.04 97.37 97.37 95.53 95.64 -0.42 9801 9.38 433 -- 100.68 58.00
542921 IPrNMidcap15 B 1.00 22.57 22.84 22.85 22.57 22.70 0.58 20661 4.70 139 -- 22.85 14.42
543452 IPrSilverETF E 10.00 84.47 86.25 87.35 86.25 87.17 3.20 14734 12.81 325 -- 96.40 59.07
543480 IPru 5YGSec B 10.00 58.26 58.00 58.31 58.00 58.05 -0.36 138 0.08 6 -- 59.46 44.20
541946 IPru BSE Liq B 1000.00 1000.00 999.00 1000.01 999.00 1000.00 0.00 7633 76.33 44 -- 1197.40 980.05
539980 IPru BSE Mid B 1.00 18.80 18.42 19.18 18.42 18.87 0.37 12126 2.28 377 -- 19.38 11.49
555555 IPru BSE Sen A1 10.00 932.54 913.89 937.77 913.89 931.97 -0.06 595 5.55 107 -- 937.77 692.30
541313 IPru BSE500 A1 1.00 40.15 39.35 40.35 39.35 40.31 0.40 1827 0.74 40 -- 47.31 24.16
533244 IPru Gold E 1.00 62.52 63.77 64.28 63.05 63.58 1.70 92164 58.43 836 -- 65.70 49.26
543956 IPru N200Q30 B 1.00 23.69 23.91 23.91 23.55 23.73 0.17 11965 2.83 576 -- 24.40 15.96
543219 Ipru NALV30 B 1.00 31.24 31.50 31.53 31.22 31.32 0.26 33235 10.41 139 -- 32.36 18.70
543677 IPru NF ETF B 10.00 27.77 28.15 28.15 27.13 27.77 0.00 79539 21.97 322 -- 28.57 19.53
543326 IPru NFMCG B 1.00 68.53 69.69 69.69 66.54 68.33 -0.29 7952 5.43 205 -- 69.69 42.95
544229 IPru Nif>Met B 10.00 9.26 9.35 9.42 9.32 9.39 1.40 101056 9.49 152 -- 10.25 8.30
537008 IPru Nifty10 B 1.00 29.13 29.71 30.45 29.00 29.24 0.38 7862 2.30 249 -- 33.00 20.48
543221 IPru NIT ETF B 1.00 46.02 46.10 46.44 45.85 46.24 0.48 87825 40.49 1144 -- 47.35 31.68
544216 IPru NOilETF B 10.00 12.83 13.08 13.08 12.72 12.79 -0.31 54911 7.04 199 -- 14.00 12.43
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540787 IpruBharat22 A1 10.00 116.26 116.00 117.00 115.98 116.08 -0.15 45649 53.05 559 -- 122.46 70.47
543568 IPruMOM30ETF B 10.00 37.09 37.28 37.29 37.10 37.20 0.30 19562 7.28 101 -- 39.05 19.80
542730 IPruN BankET B 1.00 52.54 51.93 52.78 51.92 52.70 0.30 10875 5.72 356 -- 54.05 39.20
540612 IpruN100LV30 B 1.00 23.03 23.48 23.48 23.00 23.07 0.17 5199 1.20 98 -- 23.83 14.96
539945 IPruN50V20 B 1.00 16.07 16.20 16.20 16.00 16.06 -0.06 73595 11.82 686 -- 16.20 11.00
543819 IPruNPSUBank B 10.00 67.07 67.25 68.12 67.16 67.90 1.24 3100 2.10 125 -- 84.43 46.70
542758 IPruNPvtBank B 1.00 25.92 25.98 26.15 25.94 26.10 0.69 13602 3.54 479 -- 27.42 21.83
532947 IRB Infrast. A1 1.00 60.05 60.31 61.85 60.25 61.40 2.25 2177942 1333.93 10849 60.79 78.05 28.76
540526 IRB InvIT Fn IF 102.00 62.78 62.16 62.74 62.16 62.27 -0.81 65959 41.09 559 10.09 74.73 61.40
541956 IRCON Intnl. A1 2.00 239.70 240.15 249.25 239.15 244.95 2.19 718645 1761.38 9609 23.85 351.65 127.30
542830 IRCTC A1 2.00 931.40 936.00 956.80 935.00 936.65 0.56 255391 2416.43 10162 63.16 1148.30 636.10
543257 IRFC A1 10.00 167.00 168.00 170.60 166.00 167.25 0.15 1153724 1935.99 8849 33.92 229.05 65.75
540735 IRIS Busines T 10.00 295.00 295.00 296.00 289.25 293.00 -0.68 863 2.53 19 53.56 302.00 92.25
544004 IRM Energy B 10.00 453.00 450.00 468.00 450.00 456.95 0.87 27925 128.88 1249 33.23 635.00 405.45
508918 Ironwood Edu XT 10.00 32.20 32.00 32.03 31.10 32.03 -0.53 796 0.25 12 -4.08 35.47 20.10
526859 ISF X 1.00 1.94 1.94 2.04 1.90 1.99 2.58 118198 2.34 212 -24.88 3.00 1.60
533033 ISGEC H.Engg A1 1.00 1342.60 1360.00 1374.35 1337.45 1342.90 0.02 2854 38.66 453 38.19 1590.45 656.45
540134 Ishaan Infra XT 10.00 7.77 7.77 7.77 7.62 7.62 -1.93 507 0.04 4 -34.64 9.20 3.00
531109 Ishan Dyes X 10.00 57.17 57.90 58.35 57.01 58.10 1.63 7763 4.49 75 44.02 71.80 44.63
524400 Ishita Drugs X 10.00 78.89 80.00 83.94 79.06 80.00 1.41 16647 13.56 87 31.50 104.75 56.00
511609 ISL Consult. X 5.00 30.14 31.05 31.05 28.56 30.47 1.09 2605 0.77 17 23.44 36.90 22.50
508807 IST B 5.00 996.30 999.95 1004.75 991.10 996.95 0.07 930 9.30 103 8.20 1105.05 649.00
524622 iStreet Net. XT 4.00 3.50 3.66 3.66 3.36 3.37 -3.71 611 0.02 9 -56.17 5.44 1.67
500875 ITC A1 1.00 519.05 520.00 520.20 512.00 513.80 -1.01 602527 3095.01 10997 31.43 520.40 399.30
543806 ITCONS E-S MT 10.00 602.65 572.55 572.55 572.55 572.55 -4.99 2000 11.45 1 241.58 635.05 39.65
509496 ITD Cementat A1 1.00 474.20 477.45 482.85 468.60 480.60 1.35 29473 140.03 1109 25.66 589.65 188.20
532189 ITDC B 10.00 692.95 691.25 719.30 691.25 702.15 1.33 5785 40.93 695 93.00 930.80 369.75
523610 ITI A1 10.00 291.70 292.00 295.55 290.75 293.65 0.67 32388 94.93 1211 -50.63 384.35 172.65
522183 ITL Inds. XT 10.00 470.00 479.00 479.40 479.00 479.40 2.00 1019 4.88 12 15.86 530.00 235.75
507580 IVP T 10.00 216.45 216.40 216.40 208.65 212.60 -1.78 2199 4.63 29 15.12 289.80 145.00
532341 IZMO T 10.00 429.95 451.40 451.40 451.40 451.40 4.99 9398 42.42 101 23.60 558.45 180.20