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 18/02/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech X 10.00 187.50 191.50 191.50 158.00 161.20 -14.03 228 0.38 22 26.47 244.90 113.05
511194 ICDS T 10.00 49.96 49.96 49.96 49.00 49.00 -1.92 162 0.08 3 72.06 76.20 33.90
532174 ICICI Bank A1 2.00 1251.30 1250.70 1255.00 1237.15 1242.80 -0.68 269535 3348.76 6689 17.84 1361.35 1033.20
540716 ICICI Lom.GI A1 10.00 1728.60 1722.20 1752.30 1709.60 1737.20 0.50 4581 79.17 1236 34.16 2285.85 1477.45
540133 ICICI Prud.L A1 10.00 575.20 573.85 575.85 566.00 574.65 -0.10 8378 47.89 864 85.26 795.00 509.90
541179 ICICI Sec A1 5.00 844.05 801.05 837.45 801.05 828.10 -1.89 3109 25.78 283 12.84 921.45 671.60
543292 ICICINHCETF B 10.00 137.79 137.79 137.94 136.51 137.51 -0.20 3259 4.48 232 -- 156.97 105.31
537007 ICICINiftETF B 10.00 255.87 255.87 256.06 254.00 255.63 -0.09 33942 86.61 523 -- 291.70 235.81
541809 ICICINiftETF B 1.00 62.09 62.09 63.00 61.28 62.10 0.02 79907 49.38 1004 -- 81.14 58.67
543383 ICICIPruNICo B 10.00 109.43 108.91 109.29 108.20 108.92 -0.47 845 0.92 64 -- 139.47 98.50
532835 ICRA B 10.00 5675.90 5581.05 5651.35 5545.40 5557.50 -2.09 53 2.96 33 33.28 7700.00 4990.00
500116 IDBI Bank A1 10.00 72.22 72.24 72.48 70.36 71.28 -1.30 327700 232.63 2125 10.64 107.98 65.90
543932 Ideaforge A1 10.00 383.35 391.20 391.20 366.80 369.35 -3.65 12413 46.02 856 49.71 885.65 366.80
539437 IDFC First B A1 10.00 61.50 61.48 61.48 59.03 59.54 -3.19 2002625 1194.20 16095 22.64 86.08 56.46
540154 IDFC Sensex A1 10.00 819.80 755.00 820.35 755.00 814.99 -0.59 22 0.18 7 -- 990.00 708.71
531840 IEC Educat. XT 10.00 16.15 15.35 16.95 15.35 16.95 4.95 29265 4.54 59 -52.97 39.46 1.70
524614 IEL XT 1.00 6.11 6.00 6.25 5.81 6.05 -0.98 181362 10.77 469 50.42 9.72 3.75
507438 IFB Agro B 10.00 472.00 472.10 474.00 472.10 474.00 0.42 40 0.19 4 23.52 652.50 390.25
505726 IFB Inds. B 10.00 1184.80 1202.05 1203.65 1155.60 1170.25 -1.23 1128 13.25 280 42.32 2359.00 1020.05
500106 IFCI A1 10.00 44.73 45.08 45.20 41.75 43.04 -3.78 1417486 610.57 8816 148.41 91.39 35.86
540774 IFGL Refrac. B 10.00 349.10 337.25 342.50 328.00 334.40 -4.21 1639 5.43 248 25.59 750.00 328.00
540377 IFL Enterp. B 1.00 0.78 0.79 0.79 0.74 0.75 -3.85 1789737 13.63 1539 -75.00 1.81 0.73
500199 IG Petro B 10.00 434.30 433.05 438.75 430.45 437.80 0.81 611 2.65 74 13.65 725.60 406.65
517380 Igarashi Mot B 10.00 558.05 558.05 567.45 541.25 551.15 -1.24 2639 14.60 387 66.09 848.00 406.40
539449 IGC Inds. XT 10.00 7.11 6.97 7.25 6.97 7.25 1.97 229869 16.65 179 -725.00 24.75 6.90
542773 IIFL Cap. Se A1 2.00 222.50 222.05 224.65 215.65 223.20 0.31 15581 34.32 657 9.05 449.00 108.30
532636 IIFL Finance A1 2.00 314.80 317.55 317.55 299.80 305.70 -2.89 79305 242.28 2482 23.83 615.74 299.80
526530 IIRM Holding X 5.00 101.70 103.75 103.75 102.00 103.10 1.38 444 0.46 12 16.60 171.95 25.23
531968 IITL Project XT 10.00 57.50 54.63 59.90 54.63 59.85 4.09 1620 0.92 12 21.61 78.14 27.38
543923 Ikio Light. B 10.00 174.70 171.25 179.80 168.50 169.05 -3.23 33349 57.12 1367 30.51 343.00 168.50
532907 IL&FS Engg. Z 10.00 36.52 38.34 38.34 35.06 38.00 4.05 8824 3.34 19 -4.51 53.98 19.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511208 IL&FS Invt.M B 2.00 9.69 9.49 9.80 9.49 9.55 -1.44 24859 2.39 345 79.58 18.38 8.36
533177 IL&FS Transp Z 10.00 4.08 4.00 4.26 3.91 3.99 -2.21 35324 1.45 74 0.42 8.67 3.81
539056 ImagicaaWorl B 10.00 66.43 68.11 68.22 63.06 64.69 -2.62 50101 32.55 846 51.75 103.24 58.65
513295 IMEC Service XT 10.00 68.27 64.86 64.86 64.86 64.86 -4.99 130 0.08 8 0.04 93.38 6.35
532614 Impex Ferro Z 10.00 2.87 2.93 2.93 2.73 2.73 -4.88 11270 0.31 33 -91.00 5.43 2.70
531129 Inani Marble X 2.00 18.20 18.38 18.70 16.05 16.84 -7.47 5233 0.91 49 7.69 38.22 16.00
531672 Inani Secur. X 10.00 30.77 30.78 30.78 30.77 30.77 0.00 222 0.07 5 9.35 42.00 20.50
517370 Incap X 10.00 102.94 105.00 105.00 95.00 102.01 -0.90 3700 3.72 45 58.29 123.90 48.51
531594 Incon Engg. X 10.00 12.69 12.06 12.06 12.06 12.06 -4.96 1110 0.13 8 -13.11 24.76 11.62
538365 Incredible I B 10.00 32.00 31.70 32.00 30.00 30.13 -5.84 562 0.17 107 18.26 63.00 30.00
536709 IND Renewabl XT 10.00 12.64 12.68 13.14 12.15 12.57 -0.55 23199 2.95 128 628.50 22.13 10.98
517077 IND-AGIV Com X 10.00 117.90 106.15 106.15 106.15 106.15 -9.97 3 0.00 2 -3.65 190.00 50.00
523465 Ind.Bank Hsg B 10.00 40.56 40.56 44.94 40.56 43.13 6.34 95 0.04 10 -139.13 87.90 38.65
511473 Ind.Bank Mer B 10.00 32.57 32.00 33.10 31.17 31.32 -3.84 10634 3.39 174 14.17 59.38 30.61
524652 Ind.Swift T 2.00 13.91 14.19 14.19 13.25 13.97 0.43 8949 1.24 52 1.17 34.49 13.25
532305 Ind.Swift La B 10.00 95.10 97.35 97.35 90.00 90.20 -5.15 5229 4.78 151 1.51 186.00 85.60
509162 Indag Rubber X 2.00 123.20 132.90 132.90 117.00 121.00 -1.79 7923 9.68 193 36.67 308.00 115.00
544172 Indegene B 2.00 576.80 572.05 584.15 563.00 568.50 -1.44 15018 85.50 1130 51.12 736.60 468.90
511355 India Cem.Ca XT 10.00 15.22 15.52 15.52 14.60 14.68 -3.55 8795 1.30 52 50.62 26.00 14.05
530005 India Cement A1 10.00 276.95 278.00 278.00 267.10 271.70 -1.90 29105 79.08 1001 -38.48 385.50 172.55
535667 India Finsec X 10.00 164.80 164.70 164.70 155.05 163.35 -0.88 77 0.12 11 33.27 198.95 70.06
531253 India Gelat. XT 10.00 374.80 374.00 375.00 357.50 365.25 -2.55 1973 7.19 25 15.50 513.95 306.05
500201 India Glycol B 10.00 1114.85 1130.00 1130.00 1046.10 1075.35 -3.54 7286 78.25 904 15.92 1545.00 685.00
530979 India Home L X 10.00 32.43 36.11 36.11 32.30 33.62 3.67 6313 2.13 49 -25.66 40.00 28.05
500202 India Leas.D X 10.00 9.90 9.60 9.90 9.01 9.01 -8.99 725 0.07 12 -90.10 16.70 8.23
590065 India MotorP B 10.00 919.05 933.00 933.00 933.00 933.00 1.52 29 0.27 3 14.84 1503.00 836.00
532240 India Nippon B 5.00 615.65 628.00 642.60 619.55 630.50 2.41 1916 12.02 231 18.84 860.00 573.80
543311 India Pest. B 1.00 134.05 136.00 136.00 127.70 129.10 -3.69 21925 28.32 912 23.78 411.80 127.70
544044 India Sheltr B 5.00 657.85 631.05 670.10 631.05 667.15 1.41 2052 13.47 388 46.27 798.00 522.90
513361 India Steel X 1.00 4.31 4.11 4.50 3.98 4.06 -5.80 198700 8.25 547 -5.49 8.74 2.61
543715 Indiabulls E T 2.00 16.43 15.76 16.30 15.61 15.61 -4.99 22484 3.53 125 -8.62 24.65 9.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542726 IndiaMART In A1 10.00 2104.45 2085.55 2103.00 2045.00 2069.15 -1.68 6650 137.14 2030 26.45 3198.95 2025.25
514165 Indian Acryl X 10.00 8.01 8.01 8.20 7.54 7.79 -2.75 172992 13.46 198 -2.81 16.66 7.54
532814 Indian Bank A1 10.00 517.85 517.60 520.50 505.30 518.15 0.06 19150 98.33 1497 6.60 626.35 467.20
509692 Indian Card T 10.00 271.95 266.55 266.55 266.55 266.55 -1.99 2776 7.40 12 2.09 451.85 227.45
540750 Indian Ene.E A1 1.00 167.10 167.40 167.45 161.70 164.50 -1.56 352130 575.40 2998 35.92 244.35 129.15
500850 Indian Hotel A1 1.00 721.35 724.65 724.65 706.00 722.30 0.13 42195 300.94 1804 57.01 894.15 507.45
504741 Indian Hume B 2.00 341.30 328.95 336.05 316.90 318.90 -6.56 14110 45.78 848 16.40 613.15 234.10
509051 Indian Infot X 1.00 1.18 1.18 1.20 1.11 1.13 -4.24 3252107 37.37 2511 -14.13 2.60 1.08
533047 Indian Metal B 10.00 633.65 633.20 650.75 620.00 638.25 0.73 6141 38.58 507 8.24 998.40 520.90
530965 Indian Oil C A1 10.00 118.50 118.20 119.20 116.35 118.90 0.34 753953 888.02 8769 15.81 190.65 114.35
532388 Indian Ov.Bk A1 10.00 46.14 46.07 46.29 44.74 45.17 -2.10 535051 241.65 3347 27.38 75.45 44.74
544026 Indian Ren.E A1 10.00 165.50 167.15 167.15 158.40 160.85 -2.81 1634827 2635.15 17709 28.17 310.00 121.00
500319 Indian Sucro X 10.00 85.40 85.40 89.70 84.20 85.50 0.12 3226 2.78 68 4.45 166.80 75.31
533329 Indian Terrn B 2.00 40.58 40.55 40.55 38.06 38.77 -4.46 2401 0.95 83 -4.38 85.20 35.90
523586 Indian Toner X 10.00 259.10 256.00 259.80 246.00 249.00 -3.90 4231 10.65 193 9.96 380.00 246.00
540954 Indian Wood XT 2.00 45.48 43.21 47.50 43.21 46.05 1.25 17179 7.81 121 50.60 67.50 26.54
501700 IndiaNivesh X 1.00 12.72 13.80 13.80 12.75 13.18 3.62 3013 0.40 46 24.87 17.25 8.30
543258 Indigo Paint A1 10.00 1077.50 1092.65 1092.65 1034.50 1062.00 -1.44 12815 135.14 1898 36.51 1720.00 1034.50
540565 IndiGrid Inf IF 100.00 141.32 142.25 142.25 139.02 140.98 -0.24 23356 32.82 370 42.85 152.00 129.50
532745 Inditrade Ca X 10.00 7.33 7.59 7.64 7.00 7.18 -2.05 108085 7.83 118 -2.68 36.40 7.00
524648 Indo Amines B 5.00 124.15 124.15 125.55 118.85 120.00 -3.34 12504 15.07 423 15.85 247.90 107.00
524342 Indo Borax B 1.00 156.40 154.90 156.55 151.45 152.50 -2.49 2683 4.11 123 11.20 262.60 143.00
532100 Indo City In X 10.00 12.99 12.80 13.25 12.02 12.18 -6.24 2669 0.34 51 -12.18 25.49 9.46
538838 Indo Cotspin XT 10.00 30.59 30.20 32.11 29.50 31.90 4.28 583 0.17 22 58.00 58.96 23.02
521016 Indo Count I A1 2.00 313.20 308.00 311.70 298.20 305.05 -2.60 42466 128.95 2350 18.49 450.45 266.39
524458 Indo Euro X 10.00 12.34 12.75 12.75 11.77 12.09 -2.03 121 0.01 11 23.71 22.82 10.80
544328 Indo Farm Eq B 10.00 192.10 194.00 194.00 183.00 188.20 -2.03 112999 212.23 2006 57.91 292.30 155.70
504058 Indo Natl. B 5.00 445.10 415.00 441.00 415.00 421.90 -5.21 2025 8.55 236 2.51 774.70 415.00
500207 Indo Rama Sy B 10.00 39.01 38.00 39.27 38.00 38.47 -1.38 11449 4.44 143 -11.15 59.45 37.50
533676 Indo Thai Sc T 10.00 1996.95 2027.95 2027.95 1935.00 1972.90 -1.20 3449 68.30 108 152.47 2200.20 241.50
541304 Indo Us Bio T 10.00 219.95 216.00 219.80 210.00 210.00 -4.52 1317 2.77 25 25.09 386.00 180.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532612 Indoco Remed B 2.00 251.75 245.40 253.85 242.25 245.70 -2.40 5072 12.46 316 -213.65 385.50 240.55
504092 Indokem XT 10.00 164.00 160.75 160.75 160.75 160.75 -1.98 2088 3.36 10 -267.92 168.90 66.05
543769 Indong Tea M 10.00 21.40 22.98 23.00 22.98 23.00 7.48 8000 1.84 2 26.14 35.25 15.00
541336 Indostar Cap B 10.00 235.85 235.65 237.95 232.00 234.70 -0.49 2720 6.40 265 26.70 339.70 177.50
532717 IndoTech Tra B 10.00 2018.70 1917.80 1962.95 1917.80 1917.80 -5.00 3202 61.48 216 29.75 3792.90 833.00
532894 Indowind Enr B 10.00 17.46 17.99 18.00 16.65 16.93 -3.04 79959 13.61 893 32.56 32.65 16.65
539175 Indra Inds. XT 10.00 8.15 8.10 8.10 7.99 7.99 -1.96 1858 0.15 18 -22.83 20.14 5.65
532514 Indrapr.Gas A1 2.00 190.80 189.85 193.30 186.25 192.40 0.84 116382 220.44 2129 15.87 285.30 153.25
532150 Indraprast.M B 10.00 380.80 376.70 389.50 371.50 386.40 1.47 13711 52.44 808 23.43 571.95 155.55
526445 Indrayani Bi X 10.00 23.32 24.16 25.50 22.60 25.36 8.75 72847 17.85 234 14.83 77.23 21.80
522165 Indsil Hydro X 10.00 41.44 44.00 44.00 37.10 39.16 -5.50 57102 22.44 244 -10.94 72.78 37.10
532001 Inducto Stl. X 10.00 50.95 50.95 56.00 50.95 54.84 7.63 585 0.32 13 -5.58 136.66 47.26
544137 Indus Infra IF 100.00 112.00 111.45 113.00 111.45 111.46 -0.48 21560 24.10 198 14.13 118.51 101.00
534816 Indus Towers A1 10.00 339.45 339.45 339.90 329.00 336.75 -0.80 107957 359.63 2591 9.07 460.70 217.00
501298 Indus.&Prud. X 10.00 5045.55 5080.00 5199.00 5001.00 5003.10 -0.84 87 4.38 17 15.14 8300.00 4512.00
501295 Indus.Inv.Tr T 10.00 384.20 376.55 377.00 376.55 377.00 -1.87 10 0.04 2 23.10 439.00 137.55
531841 IndusFinCorp XT 10.00 37.17 37.50 37.50 37.17 37.17 0.00 1513 0.57 17 28.37 66.22 15.00
532187 IndusInd Bnk A1 10.00 1047.90 1047.90 1050.85 1021.65 1024.20 -2.26 32821 338.17 2114 11.00 1576.00 923.40
512025 Inertia Stee XT 1.00 84.99 83.50 84.99 81.20 84.99 0.00 800 0.66 21 -8499.00 88.60 13.86
539807 Infibeam Ave A1 1.00 19.50 19.58 19.58 18.41 18.66 -4.31 1118480 210.04 4251 23.04 40.55 18.41
541083 Inflame Appl MT 10.00 273.45 265.00 273.40 259.90 273.40 -0.02 4250 11.13 6 433.97 574.90 259.90
532777 Info Edge A1 10.00 7337.85 7379.00 7578.50 7350.00 7559.80 3.02 1677 124.82 481 175.20 9194.95 4967.10
543644 Infobeans Tc B 10.00 334.75 336.10 360.30 336.00 342.90 2.43 2677 9.30 269 22.77 511.05 308.60
509069 Infomedia Pr T 10.00 6.40 6.08 6.08 6.08 6.08 -5.00 2769 0.17 5 -8.11 9.58 4.80
504810 Informed Tec X 10.00 89.65 99.95 99.95 86.00 86.40 -3.63 224 0.20 17 18.38 140.00 52.00
500209 Infosys A1 5.00 1842.60 1840.60 1861.00 1838.00 1851.50 0.48 169092 3122.77 6784 27.80 2006.80 1359.10
537985 Infronics Sy X 10.00 36.95 39.10 39.10 37.89 37.89 2.54 406 0.15 15 19.63 92.80 34.50
500210 Ingersoll R A1 10.00 3419.40 3510.40 3510.40 3245.00 3275.85 -4.20 1655 55.13 632 42.88 4998.35 3060.80
523840 Inn.Tech.Pac X 1.00 25.14 25.85 27.00 25.14 26.00 3.42 10509 2.74 54 650.00 42.00 23.25
531929 Innocorp XT 10.00 6.58 6.45 6.45 6.45 6.45 -1.98 177 0.01 4 -28.04 10.55 4.61
543905 Innokaiz (I) M 10.00 22.70 23.00 24.95 23.00 23.00 1.32 8000 1.92 7 2.97 93.50 22.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541983 Innov.Ideals M 10.00 31.60 31.60 31.60 30.20 31.60 0.00 3000 0.93 3 11.62 40.40 16.92
544067 Innova Captb B 10.00 798.80 799.40 805.45 762.50 779.05 -2.47 4927 38.65 869 65.58 1259.00 421.55
544302 Innovana Thn B 10.00 401.30 396.85 448.00 321.05 384.80 -4.11 7205 25.30 200 29.28 519.90 321.05
533315 Innovassynth XT 10.00 79.94 77.00 80.00 75.95 79.58 -0.45 11187 8.57 57 397.90 108.00 23.20
541353 Innovators F M 10.00 216.95 220.00 220.00 207.00 209.60 -3.39 22400 47.15 28 218.33 295.00 141.05
543667 Inox Green E A1 10.00 125.15 126.95 126.95 120.20 121.10 -3.24 79197 97.19 1787 100.08 224.65 110.95
544046 Inox India A1 2.00 902.40 900.25 910.00 885.00 890.60 -1.31 20986 187.36 1402 52.92 1507.20 885.00
539083 Inox Wind A1 10.00 170.95 172.35 172.35 161.40 163.40 -4.42 441942 733.93 4629 69.24 262.10 106.97
543297 Inox Wind En B 10.00 9178.95 9083.60 9093.35 8690.15 8881.10 -3.24 413 36.68 179 114.06 14000.00 4930.90
532851 Insecticides B 10.00 576.60 630.90 630.90 567.85 570.90 -0.99 850 4.87 189 12.46 1084.65 460.50
543620 Insolation E M 1.00 241.50 240.00 243.00 219.00 224.75 -6.94 299000 681.21 494 725.00 475.00 110.05
532774 Inspirisys S B 10.00 82.60 82.00 83.80 81.00 83.20 0.73 1512 1.23 37 14.20 192.60 80.77
509709 Int.Conveyor B 1.00 68.63 68.63 68.63 62.10 63.38 -7.65 16433 10.62 758 4.74 110.50 62.10
526871 Intec Cap. X 10.00 16.32 16.30 16.30 14.63 14.90 -8.70 30 0.00 5 -19.87 35.85 12.63
519606 Integ.Proten XT 10.00 69.00 69.00 69.00 67.00 67.00 -2.90 118 0.08 3 352.63 78.28 13.40
517423 Integ.Switch X 10.00 167.50 160.15 160.15 159.15 159.15 -4.99 636 1.02 15 -2652.50 260.00 56.26
531314 Integra Cap. X 10.00 15.59 15.57 15.57 14.99 14.99 -3.85 153 0.02 4 21.41 22.20 13.51
505358 Integra Engg X 1.00 217.65 219.95 225.00 207.20 212.80 -2.23 11627 25.15 240 42.90 303.90 198.10
535958 Integra Esse B 1.00 2.64 2.68 2.68 2.53 2.58 -2.27 1124757 29.01 1298 28.67 5.25 2.53
532303 Integra.Hite X 10.00 6.95 6.61 6.95 6.61 6.95 0.00 3136 0.21 7 -22.42 10.26 5.65
531889 Integrated I X 1.00 27.91 28.40 29.00 26.05 26.86 -3.76 131120 35.89 789 13.23 44.95 21.50
538835 Intellect Ds A1 5.00 701.45 700.00 707.10 675.30 694.15 -1.04 19295 132.79 1027 35.60 1198.80 675.30
532326 Intense Tech B 2.00 96.10 103.00 103.95 87.00 89.45 -6.92 5961 5.73 103 12.67 178.45 87.00
511391 Inter Glob F XT 10.00 90.08 92.34 92.34 86.00 86.00 -4.53 552 0.48 12 22.40 162.40 46.25
530259 Inter St.Oil X 10.00 41.74 42.15 43.88 39.00 42.07 0.79 120 0.05 15 26.63 58.30 33.50
505737 Inter.Combus X 10.00 750.00 760.00 760.00 721.00 748.75 -0.17 1741 12.86 164 -25.24 2300.00 716.65
500213 Inter.Travel X 10.00 473.50 475.00 480.00 425.00 444.25 -6.18 15066 67.10 375 13.84 781.00 425.00
539692 Interact.Fin X 10.00 28.15 27.59 29.55 27.59 29.55 4.97 10969 3.19 26 7.14 49.52 15.47
544232 Interarch Bu B 10.00 1443.50 1451.00 1468.95 1367.35 1397.90 -3.16 3693 52.01 535 23.53 1925.00 1110.65
539448 InterGlobe A A1 10.00 4303.50 4300.45 4355.15 4254.35 4340.50 0.86 9289 399.53 2040 27.56 5033.20 3015.10
539149 Intg.Capitil X 1.00 4.55 4.60 4.60 4.45 4.58 0.66 2618 0.12 20 -91.60 5.49 3.57
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544311 Intl.Gemmolo B 2.00 433.60 432.30 436.05 418.00 426.70 -1.59 141037 599.66 4530 56.82 642.30 418.00
533181 Intrasoft Tc B 10.00 119.55 121.55 121.55 109.45 111.90 -6.40 4318 4.84 177 14.38 191.40 108.00
533506 Inventure Gr B 1.00 1.66 1.66 1.67 1.50 1.59 -4.22 900295 14.17 756 14.45 3.38 1.50
544309 Inventurus K B 1.00 1694.55 1675.10 1702.55 1653.45 1694.80 0.01 3956 66.31 1136 78.50 2190.00 1476.75
504786 Invest&Precs X 10.00 663.15 663.10 684.95 655.00 663.95 0.12 2459 16.48 90 68.17 1049.00 484.20
523844 Invicta Medi XT 10.00 88.60 88.60 92.90 84.20 86.60 -2.26 5662 4.90 38 39.36 157.70 26.46
524164 IOL Chem. B 10.00 340.90 337.95 340.10 330.00 332.10 -2.58 8547 28.42 349 20.04 537.05 330.00
500214 Ion Exchange A1 1.00 512.20 510.95 513.40 494.05 499.90 -2.40 29547 147.22 2274 33.75 767.00 407.00
523638 IP Rings X 10.00 139.95 146.90 147.00 125.95 130.60 -6.68 13875 18.10 102 -42.96 262.39 125.95
524494 IPCA Lab. A1 1.00 1475.45 1481.45 1481.45 1451.85 1470.35 -0.35 2303 33.78 596 51.14 1757.65 1060.95
543450 IPrNiftyAuto B 1.00 22.48 22.39 22.41 22.10 22.32 -0.71 13619 3.03 359 -- 28.97 20.25
543710 IPrNiftyComm B 10.00 78.23 78.99 79.04 77.74 78.22 -0.01 323 0.25 27 -- 103.20 76.65
543571 IPrNITInfETF B 10.00 81.34 81.51 81.95 80.69 81.70 0.44 2444 1.98 69 -- 101.99 68.26
542921 IPrNMidcap15 B 1.00 18.88 19.15 19.16 18.70 18.85 -0.16 21678 4.07 388 -- 23.30 17.05
543452 IPrSilverETF E 10.00 96.58 97.50 98.51 96.66 96.82 0.25 8158 7.90 314 -- 100.20 70.70
543480 IPru 5YGSec B 10.00 59.15 59.60 59.94 59.60 59.94 1.34 3 0.00 2 -- 60.91 53.78
541946 IPru BSE Liq B 1000.00 1000.00 1000.00 1000.01 1000.00 1000.00 0.00 34510 345.10 42 -- 1197.40 998.75
539980 IPru BSE Mid B 1.00 15.40 15.40 15.40 15.20 15.38 -0.13 9512 1.46 317 -- 19.90 14.20
555555 IPru BSE Sen A1 10.00 861.47 858.59 860.52 853.29 859.04 -0.28 605 5.19 56 -- 973.91 721.00
541313 IPru BSE500 A1 1.00 34.52 34.97 34.97 34.34 34.62 0.29 3940 1.36 49 -- 47.31 28.00
533244 IPru Gold E 1.00 73.78 74.59 74.68 73.86 74.18 0.54 61290 45.51 622 -- 75.70 54.01
543956 IPru N200Q30 B 1.00 19.73 19.55 19.60 19.45 19.56 -0.86 1890 0.37 68 -- 24.40 18.25
544275 IPru N200V30 B 10.00 11.35 11.57 11.57 11.13 11.38 0.26 15460 1.73 68 -- 14.10 11.10
543219 Ipru NALV30 B 1.00 25.87 25.81 26.00 25.67 25.80 -0.27 24757 6.38 338 -- 33.93 25.54
543677 IPru NF ETF B 10.00 25.11 25.00 25.31 24.88 25.11 0.00 1195 0.30 66 -- 28.93 21.56
543326 IPru NFMCG B 1.00 56.05 56.25 56.25 55.40 55.54 -0.91 170235 94.59 1352 -- 78.00 54.54
544229 IPru Nif>Met B 10.00 8.28 8.26 8.44 8.12 8.26 -0.24 110582 9.06 387 -- 11.00 7.96
537008 IPru Nifty10 B 1.00 25.88 25.47 25.89 25.46 25.78 -0.39 17250 4.43 299 -- 33.00 24.36
543221 IPru NIT ETF B 1.00 44.25 44.69 44.83 44.27 44.81 1.27 3234 1.43 52 -- 49.53 34.20
544216 IPru NOilETF B 10.00 10.03 10.18 10.18 9.85 10.10 0.70 163042 16.26 633 -- 14.00 9.78
540787 IpruBharat22 A1 10.00 96.64 97.09 97.09 95.33 96.40 -0.25 31583 30.46 259 -- 122.46 94.86
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543568 IPruMOM30ETF B 10.00 28.73 28.94 28.94 28.43 28.73 0.00 166754 47.74 916 -- 39.05 25.92
542730 IPruN BankET B 1.00 50.22 50.06 50.08 49.60 49.91 -0.62 113768 56.79 261 -- 60.00 39.20
540612 IpruN100LV30 B 1.00 20.50 20.56 20.58 20.45 20.54 0.20 4779 0.98 127 -- 24.08 18.76
543700 IPruN10YGSec B 10.00 246.10 246.10 246.10 246.10 246.10 0.00 205 0.50 1 -- 246.21 226.00
539945 IPruN50V20 B 1.00 14.33 14.32 14.45 14.20 14.33 0.00 39356 5.61 318 -- 17.03 13.05
543819 IPruNPSUBank B 10.00 59.58 59.75 59.81 58.60 59.26 -0.54 4830 2.85 181 -- 84.43 58.25
542758 IPruNPvtBank B 1.00 24.61 24.74 24.79 24.48 24.62 0.04 9656 2.38 59 -- 27.42 22.87
532947 IRB Infrast. A1 1.00 47.74 47.65 47.65 45.43 46.11 -3.41 2211387 1018.80 13333 4.31 78.05 45.05
540526 IRB InvIT Fn IF 102.00 54.64 55.00 55.83 54.90 55.07 0.79 30639 16.89 328 8.76 69.78 54.15
541956 IRCON Intnl. A1 2.00 154.50 152.80 154.90 146.60 151.25 -2.10 361904 542.69 3800 18.63 351.65 146.60
542830 IRCTC A1 2.00 725.40 733.85 733.85 709.40 719.40 -0.83 53384 382.04 2956 46.38 1148.30 709.40
543257 IRFC A1 10.00 121.85 121.95 122.00 117.80 119.25 -2.13 2092240 2494.88 21454 23.85 229.05 116.70
540735 IRIS Busines T 10.00 380.85 373.25 373.25 373.25 373.25 -2.00 1215 4.53 14 50.03 573.65 106.15
544004 IRM Energy B 10.00 273.20 278.00 278.00 265.80 275.20 0.73 6162 16.69 568 20.01 635.00 265.80
526859 ISF X 1.00 1.43 1.46 1.46 1.37 1.43 0.00 18963 0.27 80 -13.00 2.49 1.26
533033 ISGEC H.Engg A1 1.00 928.95 920.00 938.45 875.05 909.05 -2.14 4662 42.20 684 26.79 1677.25 810.00
540134 Ishaan Infra X 10.00 9.09 9.20 9.95 8.32 9.87 8.58 11490 1.08 40 89.73 11.35 4.60
531109 Ishan Dyes X 10.00 38.30 40.70 40.77 37.65 39.05 1.96 26188 10.17 115 18.60 69.40 35.61
524400 Ishita Drugs X 10.00 79.00 79.00 79.00 69.50 72.13 -8.70 1477 1.06 41 25.05 104.75 56.00
511609 ISL Consult. X 5.00 25.00 27.49 27.49 23.51 24.61 -1.56 10923 2.70 36 -37.29 40.72 22.50
508807 IST B 5.00 802.10 792.20 813.90 775.00 786.60 -1.93 1787 14.08 147 6.21 1128.20 765.00
500875 ITC A1 1.00 408.50 410.95 410.95 404.00 405.20 -0.81 352879 1434.69 7788 25.17 498.93 376.93
544325 ITC Hotels B 1.00 168.75 170.00 170.00 165.30 166.20 -1.51 298512 497.24 5709 16620.00 189.00 160.30
543806 ITCONS E-S MT 10.00 460.00 483.00 483.00 437.00 437.00 -5.00 1600 7.18 8 184.39 767.00 47.25
509496 ITD Cementat A1 1.00 524.00 520.30 524.95 518.85 520.85 -0.60 18157 94.70 711 25.66 694.45 256.39
532189 ITDC B 10.00 496.30 502.00 506.75 470.30 475.40 -4.21 2251 10.79 391 56.53 930.80 470.30
523610 ITI T 10.00 258.30 245.75 255.00 245.40 245.40 -4.99 38776 95.78 1559 -52.44 592.85 210.20
522183 ITL Inds. X 10.00 366.20 386.00 386.00 362.00 375.70 2.59 332 1.23 28 12.38 530.00 265.39
507580 IVP B 10.00 160.80 157.85 157.85 143.00 147.30 -8.40 1699 2.52 174 12.45 267.00 143.00
532341 IZMO T 10.00 347.70 330.35 330.35 330.35 330.35 -4.99 883 2.92 78 9.46 650.70 240.80