ETIG Stories
Equity
Derivatives
RBI Policy
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 13/05/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech X 10.00 170.00 179.00 179.00 160.10 177.00 4.12 14 0.02 4 29.06 244.90 117.05
511194 ICDS B 10.00 41.80 40.80 41.10 40.10 40.29 -3.61 222 0.09 11 59.25 76.20 33.90
532174 ICICI Bank A1 2.00 1449.70 1441.95 1447.60 1427.05 1431.10 -1.28 510161 7306.03 14773 19.99 1452.60 1051.50
540716 ICICI Lom.GI A1 10.00 1832.05 1842.15 1874.00 1823.55 1867.80 1.95 4515 84.03 946 36.92 2285.85 1477.45
540133 ICICI Prud.L A1 10.00 603.90 609.65 610.20 602.00 603.30 -0.10 7013 42.55 598 73.57 795.00 516.45
543292 ICICINHCETF B 10.00 140.43 140.60 143.77 140.60 141.45 0.73 2442 3.46 142 -- 156.97 114.14
537007 ICICINiftETF B 10.00 277.54 277.22 277.54 273.40 273.99 -1.28 72209 197.96 337 -- 291.70 235.81
541809 ICICINiftETF B 1.00 67.89 68.04 68.38 67.82 68.02 0.19 18301 12.47 329 -- 81.14 58.70
543383 ICICIPruNICo B 10.00 118.12 118.02 118.08 116.56 117.13 -0.84 2528 2.97 66 -- 139.47 103.51
532835 ICRA B 10.00 5886.00 5917.00 6040.00 5904.25 5984.00 1.66 293 17.49 91 35.84 7700.00 5007.45
500116 IDBI Bank A1 10.00 81.81 81.54 82.75 81.00 81.78 -0.04 400874 328.85 2008 11.52 107.98 65.90
543932 Ideaforge A1 10.00 491.40 487.00 549.90 476.15 536.90 9.26 347676 1780.36 9247 72.46 864.10 301.00
544388 Identixweb M 10.00 74.05 73.77 74.85 71.00 74.16 0.15 50000 36.65 24 27.98 76.00 55.00
539437 IDFC First B A1 10.00 69.09 69.00 69.69 68.76 68.99 -0.14 2238073 1550.54 9721 33.82 84.50 52.50
540154 IDFC Sensex A1 10.00 878.45 875.05 875.05 875.05 875.05 -0.39 1 0.01 1 -- 990.00 708.71
531840 IEC Educat. XT 10.00 14.73 14.44 14.52 14.44 14.44 -1.97 4022 0.58 45 -45.13 39.46 1.70
524614 IEL X 1.00 4.95 4.95 5.24 4.76 4.97 0.40 92831 4.60 176 41.42 7.10 3.75
507438 IFB Agro B 10.00 472.00 480.10 480.10 478.00 479.50 1.59 82 0.39 16 23.80 652.50 390.25
505726 IFB Inds. B 10.00 1331.55 1326.00 1358.85 1325.05 1342.70 0.84 2771 37.26 277 48.56 2359.00 1020.05
500106 IFCI A1 10.00 43.28 43.23 43.82 42.55 43.41 0.30 517854 224.37 1909 149.69 91.39 35.67
540774 IFGL Refrac. B 10.00 440.60 448.95 474.00 435.55 458.65 4.10 7641 34.43 799 35.09 750.00 327.45
540377 IFL Enterp. B 1.00 0.69 0.71 0.71 0.68 0.68 -1.45 1210283 8.34 879 -68.00 1.81 0.60
500199 IG Petro B 10.00 424.45 425.70 437.00 425.70 434.00 2.25 610 2.63 100 13.53 725.60 360.90
517380 Igarashi Mot B 10.00 472.00 470.55 489.00 470.55 481.30 1.97 3218 15.48 333 57.71 848.00 401.65
539449 IGC Inds. XT 10.00 5.09 5.15 5.19 5.01 5.12 0.59 82127 4.22 198 -- 24.75 4.76
542773 IIFL Cap. Se A1 2.00 243.25 243.15 262.15 243.15 258.55 6.29 62671 161.71 1395 11.25 449.00 137.40
532636 IIFL Finance A1 2.00 388.40 395.40 411.80 394.80 405.75 4.47 452049 1837.45 9988 31.65 560.50 280.95
526530 IIRM Holding X 5.00 84.46 88.00 88.00 80.24 80.24 -5.00 2194 1.77 26 25.31 171.95 27.81
531968 IITL Project X 10.00 48.75 50.00 50.00 50.00 50.00 2.56 111 0.06 4 18.05 78.14 34.44
543923 IKIO Techn B 10.00 227.25 228.50 236.25 228.20 235.55 3.65 3774 8.79 281 42.52 343.00 165.45
532907 IL&FS Engg. Z 10.00 40.00 39.99 40.00 38.31 39.31 -1.72 845 0.33 18 -4.67 48.40 19.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511208 IL&FS Invt.M B 2.00 9.47 9.65 9.65 9.11 9.25 -2.32 102245 9.61 750 77.08 18.38 8.58
533177 IL&FS Transp Z 10.00 3.12 3.15 3.27 3.15 3.22 3.21 17579 0.57 23 0.34 8.67 2.80
539056 ImagicaaWorl B 10.00 63.53 62.60 64.40 62.32 63.09 -0.69 62855 39.86 1100 53.02 103.24 56.49
513295 IMEC Service XT 10.00 56.41 56.69 59.23 56.69 59.23 5.00 359 0.21 10 0.04 93.38 6.98
532614 Impex Ferro Z 10.00 1.93 1.93 2.02 1.93 2.02 4.66 602 0.01 6 -67.33 4.53 1.83
531129 Inani Marble X 2.00 18.90 19.83 19.83 18.86 18.86 -0.21 716 0.14 11 13.10 38.22 14.36
531672 Inani Secur. X 10.00 28.91 29.05 29.05 28.91 28.91 0.00 31 0.01 6 8.60 42.00 20.50
517370 Incap X 10.00 89.22 91.90 91.90 83.02 86.79 -2.72 696 0.61 19 49.59 123.90 54.95
531594 Incon Engg. XT 10.00 13.99 13.99 14.66 13.30 14.66 4.79 77 0.01 7 -15.93 24.76 10.95
538365 Incredible I B 10.00 38.00 33.52 39.89 33.52 38.00 0.00 13 0.00 4 18.18 63.00 28.83
536709 IND Renewabl X 10.00 11.92 11.63 12.48 11.63 12.21 2.43 24742 3.00 135 -50.88 21.24 9.80
523465 Ind.Bank Hsg B 10.00 37.12 37.15 39.99 37.00 37.29 0.46 1056 0.40 20 -120.29 87.90 33.00
511473 Ind.Bank Mer B 10.00 32.16 30.00 33.54 30.00 33.54 4.29 3849 1.27 68 17.56 59.38 23.51
524652 Ind.Swift B 2.00 12.88 13.00 13.79 12.75 13.45 4.43 5641 0.74 40 1.13 34.49 12.00
532305 Ind.Swift La B 10.00 72.37 73.09 76.95 72.70 74.75 3.29 33081 24.70 686 1.28 186.00 67.15
509162 Indag Rubber X 2.00 131.05 131.05 131.75 128.40 130.10 -0.72 2640 3.46 100 52.25 308.00 115.00
544364 Indef Mfg. B 1.00 219.95 219.95 227.80 216.00 223.70 1.70 4334 9.64 266 20.01 293.95 202.05
544172 Indegene B 2.00 567.95 558.00 572.60 558.00 571.25 0.58 4316 24.59 375 51.37 736.60 468.90
531505 Indergiri Fn XT 10.00 18.33 17.42 17.45 17.42 17.45 -4.80 21 0.00 3 174.50 56.66 17.42
511355 India Cem.Ca XT 10.00 14.10 14.15 14.80 14.15 14.79 4.89 2272 0.33 34 56.88 26.00 13.50
530005 India Cement A1 10.00 318.35 315.05 320.45 315.05 318.20 -0.05 13256 42.19 492 -68.58 385.50 172.55
535667 India Finsec X 10.00 148.55 149.00 152.40 145.05 152.40 2.59 49 0.07 5 36.29 198.95 96.57
531253 India Gelat. X 10.00 362.00 370.00 374.95 361.00 372.20 2.82 1024 3.77 43 15.79 449.80 306.05
500201 India Glycol B 10.00 1546.90 1550.30 1650.00 1550.30 1641.55 6.12 44694 726.01 4251 24.30 1650.00 685.00
530979 India Home L X 10.00 32.45 36.00 36.00 33.50 34.74 7.06 3902 1.34 51 -26.52 40.00 27.55
500202 India Leas.D X 10.00 10.00 10.00 10.00 9.25 9.50 -5.00 1103 0.10 12 -95.00 16.70 7.03
590065 India MotorP B 10.00 985.05 992.05 1025.25 990.00 1018.45 3.39 96 0.95 28 16.20 1503.00 836.00
532240 India Nippon B 5.00 609.30 608.60 621.65 608.45 612.15 0.47 716 4.39 253 18.29 860.00 545.20
543311 India Pest. B 1.00 150.55 150.00 153.40 148.60 150.10 -0.30 28894 43.56 819 27.64 263.85 119.85
544044 India Sheltr B 5.00 907.05 907.05 912.10 891.00 898.10 -0.99 6262 56.30 484 62.41 937.45 562.50
513361 India Steel XT 1.00 5.53 5.53 5.80 5.50 5.71 3.25 212572 12.04 417 -7.72 8.74 3.17
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543715 Indiabulls E B 2.00 14.88 15.62 15.62 15.38 15.52 4.30 3249 0.51 22 -2.25 24.65 9.70
542726 IndiaMART In A1 10.00 2292.25 2309.90 2361.00 2262.10 2350.45 2.54 3518 81.30 533 30.04 3198.95 1850.00
514165 Indian Acryl X 10.00 8.03 8.22 8.22 7.83 8.13 1.25 27223 2.20 89 -2.94 15.55 6.41
532814 Indian Bank A1 10.00 572.50 570.45 585.30 569.10 580.25 1.35 329849 1909.05 10908 7.39 626.35 474.05
509692 Indian Card B 10.00 312.40 323.80 325.30 315.00 319.00 2.11 34 0.11 9 2.50 451.85 215.00
540750 Indian Ene.E A1 1.00 194.95 195.30 195.70 193.35 194.60 -0.18 201099 391.45 4064 40.46 244.35 134.30
500850 Indian Hotel A1 1.00 769.35 769.95 774.30 759.80 761.25 -1.05 185356 1417.26 5363 60.08 894.15 507.45
504741 Indian Hume B 2.00 401.50 395.10 412.00 395.10 404.90 0.85 21963 89.62 2089 20.83 613.15 258.75
509051 Indian Infot X 1.00 1.01 1.01 1.04 1.00 1.01 0.00 1897647 19.24 1583 -12.63 1.78 0.73
504746 Indian Link XT 10.00 383.90 403.05 403.05 403.05 403.05 4.99 1486 5.99 10 118.54 403.05 156.75
533047 Indian Metal B 10.00 610.35 617.05 625.10 614.60 619.80 1.55 5786 35.88 550 8.01 998.40 550.85
530965 Indian Oil C A1 10.00 142.35 142.50 143.00 141.00 141.70 -0.46 644964 914.98 7627 18.84 185.95 110.75
532388 Indian Ov.Bk A1 10.00 37.30 37.25 37.98 37.00 37.49 0.51 866969 325.09 2764 23.14 75.45 33.01
544026 Indian Ren.E A1 10.00 168.05 168.70 169.35 166.05 167.10 -0.57 1399527 2348.27 13140 26.44 310.00 137.00
500319 Indian Sucro X 10.00 91.50 90.30 92.40 89.00 91.91 0.45 13677 12.36 153 4.63 166.80 79.00
533329 Indian Terrn B 2.00 33.80 34.30 34.72 34.21 34.72 2.72 1596 0.55 36 -3.92 79.45 29.10
523586 Indian Toner X 10.00 262.80 263.00 264.90 255.05 258.55 -1.62 5405 13.88 175 10.35 380.00 235.00
540954 Indian Wood X 2.00 34.31 34.49 36.00 33.01 35.63 3.85 17170 6.09 129 39.15 67.50 26.54
501700 IndiaNivesh X 1.00 11.40 11.95 11.95 11.21 11.40 0.00 1018 0.12 30 21.51 17.25 9.32
543258 Indigo Paint A1 10.00 984.85 996.90 1009.30 982.80 991.70 0.70 10422 103.70 950 34.09 1720.00 900.05
540565 IndiGrid Inf IF 100.00 148.10 149.10 149.10 148.00 148.11 0.01 4966 7.36 244 45.02 152.00 131.00
532745 Inditrade Ca XT 10.00 6.09 6.00 6.00 5.97 6.00 -1.48 3617 0.22 28 -2.24 36.40 5.05
524648 Indo Amines B 5.00 130.30 131.20 133.00 131.20 131.75 1.11 9396 12.40 264 17.40 247.90 95.00
524342 Indo Borax B 1.00 192.75 192.70 198.35 182.00 185.75 -3.63 17412 33.01 721 13.65 262.60 141.44
532100 Indo City In XT 10.00 10.90 11.44 11.44 11.12 11.30 3.67 1004 0.11 15 -11.30 25.49 8.85
538838 Indo Cotspin X 10.00 32.40 32.40 35.62 31.03 34.38 6.11 19569 6.61 73 62.51 58.96 23.02
521016 Indo Count I A1 2.00 330.60 327.00 342.15 326.80 338.30 2.33 61431 206.15 1846 20.50 450.45 210.70
524458 Indo Euro X 10.00 14.47 15.00 15.98 14.29 15.49 7.05 2828 0.44 33 30.37 22.82 8.75
544328 Indo Farm Eq T 10.00 147.30 148.90 154.65 148.80 154.65 4.99 2947 4.49 65 47.58 292.30 132.60
504058 Indo Natl. B 5.00 504.45 506.25 512.00 491.90 506.50 0.41 973 4.87 128 3.01 662.25 389.65
500207 Indo Rama Sy B 10.00 38.53 38.81 39.36 38.48 38.63 0.26 27232 10.60 335 -11.20 59.45 29.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533676 Indo Thai Sc T 10.00 1824.55 1827.00 1859.95 1790.10 1849.70 1.38 9217 170.29 43 142.94 2200.20 241.50
541304 Indo Us Bio B 10.00 153.30 159.00 159.00 153.30 154.35 0.68 1488 2.34 71 18.44 386.00 137.60
544334 Indobell Ins MT 10.00 123.70 118.80 127.00 118.80 126.00 1.86 4500 5.65 5 77.30 166.75 83.03
532612 Indoco Remed B 2.00 251.40 252.95 257.10 247.70 252.05 0.26 3449 8.67 211 -219.17 385.50 190.00
504092 Indokem X 10.00 160.05 176.05 176.05 171.00 176.05 10.00 7761 13.66 67 -293.42 195.90 66.05
543769 Indong Tea M 10.00 18.00 20.30 20.30 19.98 19.98 11.00 8000 1.61 2 22.70 35.25 17.50
541336 Indostar Cap B 10.00 299.70 299.70 310.00 299.00 303.10 1.13 10441 31.78 659 34.52 339.70 187.55
532717 IndoTech Tra B 10.00 2322.15 2398.10 2438.25 2365.00 2438.25 5.00 3630 87.26 468 37.82 3792.90 1337.15
532894 Indowind Enr B 10.00 20.11 20.19 21.25 19.74 20.40 1.44 47358 9.70 620 39.23 32.65 14.26
539175 Indra Inds. XT 10.00 9.23 9.67 9.69 9.10 9.62 4.23 147490 14.10 177 -27.49 20.14 5.65
532514 Indrapr.Gas A1 2.00 205.20 205.05 205.60 202.20 203.20 -0.97 43815 89.21 839 16.56 285.30 153.25
532150 Indraprast.M B 10.00 405.10 405.55 418.75 404.05 417.50 3.06 8707 35.89 573 25.32 571.95 212.25
526445 Indrayani Bi XT 10.00 15.96 16.22 16.22 15.17 15.95 -0.06 17839 2.77 121 11.31 62.71 14.05
522165 Indsil Hydro X 10.00 45.33 44.00 46.99 44.00 45.29 -0.09 63968 29.44 177 -12.65 72.78 35.20
532001 Inducto Stl. X 10.00 60.01 64.25 64.25 61.20 61.21 2.00 675 0.42 31 -6.23 136.66 47.26
544137 Indus Infra IF 100.00 109.91 109.50 109.85 108.96 109.77 -0.13 4471 4.90 339 13.91 118.51 95.21
534816 Indus Towers A1 10.00 397.30 398.35 400.00 391.50 394.45 -0.72 63519 251.62 1291 10.62 460.70 292.00
501298 Indus.&Prud. B 10.00 5799.65 5899.00 5900.00 5710.20 5810.00 0.18 328 19.09 29 17.59 8300.00 4624.00
501295 Indus.Inv.Tr B 10.00 181.10 175.75 178.00 174.95 177.00 -2.26 248 0.44 37 10.85 439.00 142.44
531841 IndusFinCorp X 10.00 37.89 38.56 39.78 38.05 39.45 4.12 1822 0.71 41 30.11 66.22 16.10
532187 IndusInd Bnk A1 10.00 788.65 795.00 803.90 769.30 770.35 -2.32 566797 4435.23 20179 8.27 1550.00 605.40
539807 Infibeam Ave A1 1.00 17.64 17.65 18.30 17.59 17.95 1.76 1250452 225.45 3401 22.16 32.60 14.11
541083 Inflame Appl MT 10.00 188.30 188.30 188.30 185.00 185.00 -1.75 4000 7.50 11 293.65 510.00 170.00
532777 Info Edge A1 2.00 1477.85 1480.00 1489.95 1451.00 1465.65 -0.83 22783 335.27 2221 169.83 1838.99 1052.00
543644 Infobeans Tc B 10.00 304.30 316.50 365.15 313.70 352.55 15.86 21338 74.03 3188 23.41 511.05 269.95
509069 Infomedia Pr B 10.00 6.30 6.50 6.61 6.40 6.61 4.92 1983 0.13 13 -8.93 9.58 4.80
544393 Infonative S MT 1.00 34.33 35.94 36.04 35.94 36.04 4.98 11200 4.03 7 29.30 63.20 32.25
504810 Informed Tec XT 10.00 61.29 62.52 62.52 61.29 61.29 0.00 221 0.14 10 13.04 140.00 54.00
500209 Infosys A1 5.00 1626.70 1619.60 1619.60 1564.95 1569.10 -3.54 435421 6871.54 13547 24.40 2006.80 1307.10
537985 Infronics Sy X 10.00 43.78 47.91 47.91 41.70 44.35 1.30 2298 1.03 45 22.98 71.95 31.36
500210 Ingersoll R A1 10.00 3743.10 3711.70 3841.00 3711.65 3825.00 2.19 581 22.07 149 45.79 4998.35 3060.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530787 Inland Print XT 10.00 44.47 45.35 45.35 45.35 45.35 1.98 50 0.02 1 -69.77 149.80 38.15
523840 Inn.Tech.Pac X 1.00 26.04 26.03 27.00 26.03 26.05 0.04 2261 0.59 39 651.25 42.00 21.00
531929 Innocorp X 10.00 6.43 6.15 6.68 6.11 6.13 -4.67 3338 0.21 19 -26.65 10.55 4.63
543905 Innokaiz (I) MT 10.00 17.54 17.19 17.19 17.19 17.19 -2.00 3200 0.55 4 2.22 68.70 12.20
541983 Innov.Ideals M 10.00 26.65 26.70 26.70 26.70 26.70 0.19 3000 0.80 3 9.82 35.96 16.92
544067 Innova Captb B 10.00 933.85 930.40 944.05 898.80 907.35 -2.84 8372 77.24 1197 76.38 1259.00 421.55
544302 Innovana Thn B 10.00 349.25 349.25 349.25 349.00 349.00 -0.07 170 0.59 6 26.56 519.90 271.10
533315 Innovassynth X 10.00 73.82 75.00 76.90 74.60 76.23 3.26 10369 7.89 55 381.15 108.00 23.66
541353 Innovators F M 10.00 203.00 202.50 205.95 202.50 203.95 0.47 4000 8.14 5 212.45 295.00 162.00
543667 Inox Green E A1 10.00 138.50 138.90 148.90 138.20 144.35 4.22 374499 543.74 3639 119.30 224.65 95.65
544046 Inox India A1 2.00 1028.50 1025.00 1061.30 1022.75 1057.65 2.83 8091 84.57 655 62.84 1507.20 884.65
539083 Inox Wind A1 10.00 169.85 169.80 171.35 167.90 169.90 0.03 245982 417.56 2019 71.99 262.10 124.35
543297 Inox Wind En B 10.00 9791.30 9796.10 9910.50 9741.00 9834.45 0.44 72 7.09 31 126.31 14000.00 6580.00
532851 Insecticides B 10.00 690.35 690.50 716.35 687.00 699.55 1.33 2810 19.81 199 15.27 1084.65 475.50
543620 Insolation E M 1.00 252.45 256.35 265.00 248.10 250.00 -0.97 244000 626.83 365 806.45 475.00 181.12
532774 Inspirisys S B 10.00 92.40 107.99 110.88 101.01 110.88 20.00 58674 64.15 1253 18.92 192.60 67.00
509709 Int.Conveyor B 1.00 73.23 72.13 75.77 72.13 74.73 2.05 11392 8.45 551 5.59 110.50 62.10
526871 Intec Cap. X 10.00 17.10 17.95 17.95 15.57 17.50 2.34 35 0.01 12 -23.33 35.85 12.63
517423 Integ.Switch XT 10.00 81.50 77.50 77.50 77.50 77.50 -4.91 26 0.02 2 -1291.67 260.00 77.50
530921 Integ.Thermo P 10.00 8.50 8.08 8.08 8.08 8.08 -4.94 3100 0.25 2 -0.49 12.88 7.75
531314 Integra Cap. X 10.00 14.80 14.64 14.64 14.50 14.50 -2.03 3717 0.54 10 29.59 22.20 12.01
505358 Integra Engg X 1.00 221.05 224.95 224.95 218.00 219.00 -0.93 5713 12.58 163 44.15 303.90 199.95
535958 Integra Esse B 1.00 2.31 2.36 2.39 2.28 2.34 1.30 838257 19.67 745 26.00 5.25 2.00
532303 Integra.Hite X 10.00 5.40 5.66 5.67 5.66 5.67 5.00 12333 0.70 14 -1.87 10.26 5.13
531889 Integrated I X 1.00 26.51 26.87 27.45 26.20 27.04 2.00 283787 75.78 731 12.24 44.95 17.16
538835 Intellect Ds A1 5.00 895.75 893.00 918.70 887.95 913.40 1.97 26132 236.92 1097 46.91 1142.55 555.05
532326 Intense Tech B 2.00 89.09 93.00 95.20 92.30 94.00 5.51 1751 1.65 54 13.31 178.45 81.60
511391 Inter Glob F X 10.00 68.50 68.70 70.42 65.10 68.00 -0.73 46 0.03 9 17.71 162.40 62.60
530259 Inter St.Oil X 10.00 31.16 35.99 35.99 31.00 31.99 2.66 2487 0.80 36 20.25 58.30 30.00
505737 Inter.Combus X 10.00 903.30 914.00 919.95 895.05 899.55 -0.42 1264 11.40 86 -30.32 2070.00 716.65
500213 Inter.Travel X 10.00 509.70 510.25 517.95 505.15 512.85 0.62 2301 11.76 105 15.09 750.00 380.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539692 Interact.Fin XT 10.00 19.45 20.42 20.42 18.48 18.48 -4.99 207033 38.88 57 4.46 49.52 15.47
544232 Interarch Bu B 10.00 1726.55 1707.40 1782.20 1704.70 1774.60 2.78 11788 208.03 1280 29.87 1925.00 1110.65
539448 InterGlobe A A1 10.00 5475.15 5500.00 5545.00 5469.30 5519.95 0.82 8676 478.19 1522 35.05 5646.90 3778.50
539149 Intg.Capitil X 1.00 3.94 3.95 3.99 3.81 3.84 -2.54 1629 0.06 11 -192.00 5.49 3.70
544311 Intl.Gemmolo B 2.00 361.50 361.90 377.55 361.90 373.20 3.24 144162 537.28 3380 49.69 642.30 282.00
533181 Intrasoft Tc B 10.00 99.95 99.10 107.50 99.10 101.85 1.90 5967 6.21 188 13.09 191.40 89.95
533506 Inventure Gr B 1.00 1.48 1.50 1.59 1.48 1.55 4.73 1237857 19.09 475 14.09 3.38 1.32
544309 Inventurus K B 1.00 1560.90 1574.95 1684.30 1554.25 1665.30 6.69 23311 379.89 2157 77.13 2190.00 1226.15
504786 Invest&Precs X 10.00 831.25 860.00 860.00 833.00 845.00 1.65 2939 24.97 104 86.76 1049.00 503.00
523844 Invicta Medi X 10.00 54.25 56.80 56.80 53.49 55.82 2.89 2224 1.20 24 25.37 157.70 52.00
524164 IOL Chem. B 2.00 64.96 65.01 68.00 65.01 66.47 2.32 47924 32.01 766 20.08 107.40 57.51
500214 Ion Exchange A1 1.00 534.90 545.80 549.00 536.00 548.45 2.53 7441 40.55 556 37.03 767.00 401.05
523638 IP Rings X 10.00 139.30 139.95 139.95 132.60 136.00 -2.37 1622 2.18 32 -44.74 262.39 108.00
524494 IPCA Lab. A1 1.00 1372.15 1360.00 1415.00 1359.95 1404.45 2.35 8283 115.67 887 48.85 1757.65 1060.95
543450 IPrNiftyAuto B 1.00 23.83 23.91 23.95 23.57 23.69 -0.59 32101 7.61 685 -- 28.97 19.80
543710 IPrNiftyComm B 10.00 87.47 85.50 87.28 85.50 86.15 -1.51 5311 4.58 171 -- 103.20 74.20
543571 IPrNITInfETF B 10.00 91.54 92.10 92.10 90.66 90.78 -0.83 6459 5.89 227 -- 101.99 77.50
542921 IPrNMidcap15 B 1.00 20.92 21.02 21.14 20.80 20.94 0.10 94325 19.75 325 -- 23.30 17.90
543452 IPrSilverETF E 10.00 95.11 96.99 97.90 96.46 97.62 2.64 111980 108.88 800 -- 101.90 79.90
539980 IPru BSE Mid B 1.00 16.88 16.92 16.99 16.81 16.90 0.12 18760 3.17 194 -- 19.90 14.20
555555 IPru BSE Sen A1 10.00 928.99 937.20 937.20 914.28 915.02 -1.50 365 3.35 34 -- 973.91 721.00
541313 IPru BSE500 A1 1.00 37.77 37.93 37.95 37.39 37.55 -0.58 1843 0.69 65 -- 47.31 33.05
533244 IPru Gold E 1.00 80.98 82.00 82.14 80.42 81.74 0.94 615480 500.25 2872 -- 86.49 59.71
543956 IPru N200Q30 B 1.00 20.67 20.62 20.80 20.58 20.77 0.48 7162 1.48 19 -- 24.40 17.98
544275 IPru N200V30 B 10.00 12.68 12.73 12.74 12.60 12.64 -0.32 1323 0.17 23 -- 14.10 10.88
543219 Ipru NALV30 B 1.00 27.19 27.12 27.30 26.88 27.13 -0.22 43652 11.78 133 -- 33.93 24.00
544394 IPru NEV&NA B 10.00 28.38 29.38 29.66 28.32 28.49 0.39 1321 0.38 27 -- 29.66 25.43
543677 IPru NF ETF B 10.00 28.41 28.38 28.50 28.05 28.31 -0.35 24516 6.96 235 -- 28.93 21.91
543326 IPru NFMCG B 1.00 60.32 60.35 60.50 59.44 59.62 -1.16 78928 47.19 1531 -- 78.00 52.70
544229 IPru Nif>Met B 10.00 8.89 8.91 8.91 8.81 8.84 -0.56 163235 14.46 186 -- 11.00 7.47
537008 IPru Nifty10 B 1.00 27.93 27.93 28.25 27.60 27.62 -1.11 941 0.26 14 -- 33.00 23.48
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543221 IPru NIT ETF B 1.00 41.63 41.29 41.29 40.34 40.39 -2.98 53423 21.82 397 -- 49.53 33.50
544216 IPru NOilETF B 10.00 11.42 11.50 11.50 11.34 11.36 -0.53 27214 3.10 111 -- 14.00 9.40
541946 IPruB Liq.R- B 1000.00 1000.00 1000.00 1000.01 1000.00 1000.00 0.00 85331 853.31 60 -- 1197.40 998.75
540787 IpruBharat22 A1 10.00 108.03 108.10 108.60 107.20 107.36 -0.62 29134 31.35 514 -- 122.46 93.16
543568 IPruMOM30ETF B 10.00 30.53 30.71 30.71 30.42 30.47 -0.20 70118 21.45 542 -- 39.05 26.00
542730 IPruN BankET B 1.00 56.23 55.99 56.14 55.78 55.84 -0.69 57662 32.17 57 -- 60.00 46.99
540612 IpruN100LV30 B 1.00 21.53 21.47 21.80 21.35 21.62 0.42 76470 16.44 276 -- 24.08 19.20
543700 IPruN10YGSec B 10.00 255.48 254.80 256.21 254.80 256.21 0.29 78 0.20 2 -- 257.25 229.00
539945 IPruN50V20 B 1.00 14.63 14.64 14.67 14.41 14.43 -1.37 25204 3.64 128 -- 17.03 12.18
543819 IPruNPSUBank B 10.00 65.21 65.28 66.46 65.28 66.20 1.52 21369 14.08 157 -- 84.43 55.90
542758 IPruNPvtBank B 1.00 27.69 27.69 27.75 27.42 27.48 -0.76 124317 34.23 335 -- 28.01 23.05
532947 IRB Infrast. A1 1.00 47.82 47.83 48.36 47.40 47.87 0.10 912105 437.68 4457 4.48 78.05 41.01
540526 IRB InvIT Fn IF 102.00 56.04 54.70 54.84 53.70 54.03 -3.59 158285 85.90 700 8.59 68.20 49.95
541956 IRCON Intnl. A1 2.00 160.35 160.05 161.60 158.10 160.30 -0.03 420663 673.62 5568 19.74 351.65 134.30
542830 IRCTC A1 2.00 763.70 764.95 772.25 762.35 763.70 0.00 118714 910.63 5316 49.24 1148.30 655.70
543257 IRFC A1 10.00 125.50 125.80 126.10 123.30 124.75 -0.60 945959 1180.70 7891 25.05 229.05 108.05
540735 IRIS Busines T 10.00 271.45 284.75 285.00 284.75 285.00 4.99 156 0.44 3 38.20 573.65 166.00
544004 IRM Energy B 10.00 270.30 272.40 282.00 268.80 270.20 -0.04 17842 48.72 1024 19.65 585.35 235.90
526859 ISF XT 1.00 1.54 1.54 1.54 1.51 1.51 -1.95 25232 0.38 42 -13.73 2.30 0.78
533033 ISGEC H.Engg A1 1.00 1108.80 1108.70 1135.00 1086.50 1099.60 -0.83 3480 38.99 468 32.41 1677.25 842.05
540134 Ishaan Infra XT 10.00 6.87 6.87 6.87 6.74 6.87 0.00 5620 0.39 8 62.45 11.35 4.67
531109 Ishan Dyes B 10.00 40.41 40.00 48.44 40.00 41.89 3.66 41774 18.48 1284 14.80 69.40 34.52
524400 Ishita Drugs X 10.00 74.50 74.50 76.80 74.50 74.75 0.34 1185 0.90 9 25.95 104.75 56.00
511609 ISL Consult. X 5.00 25.50 25.50 25.59 24.50 24.88 -2.43 1777 0.44 18 -37.70 40.72 22.01
508807 IST B 5.00 819.45 823.50 848.50 820.00 841.55 2.70 1532 12.85 122 6.64 1128.20 673.00
500875 ITC A1 1.00 435.50 435.45 438.00 425.50 428.05 -1.71 1104877 4749.19 20542 26.60 498.93 380.42
544325 ITC Hotels B 1.00 198.35 198.05 200.35 196.85 198.35 0.00 390702 775.48 5266 19835.00 213.25 158.00
543806 ITCONS E-S MT 10.00 530.95 509.90 532.50 504.45 517.25 -2.58 9400 48.26 42 234.05 767.00 49.22
509496 ITD Cementat A1 1.00 543.10 544.10 567.90 542.10 565.35 4.10 57674 319.26 1400 27.85 694.45 355.05
532189 ITDC B 10.00 560.55 550.85 575.00 550.85 571.10 1.88 937 5.33 150 67.91 930.80 470.30
523610 ITI A1 10.00 256.15 251.70 266.50 251.70 262.50 2.48 87293 228.92 2174 -56.09 592.85 210.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522183 ITL Inds. X 10.00 407.00 407.00 418.80 401.00 404.00 -0.74 396 1.61 24 13.04 530.00 327.00
507580 IVP B 10.00 168.50 166.60 168.45 166.60 167.00 -0.89 844 1.41 503 14.12 267.00 141.00
522245 Iykot Hitech XT 5.00 16.47 16.44 16.44 16.44 16.44 -0.18 1 0.00 1 -6.40 19.12 10.73
532341 IZMO T 10.00 291.55 295.20 306.10 295.20 306.10 4.99 9294 28.32 108 8.91 650.70 231.30