ETIG Stories
Equity Market
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 09/07/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech X 10.00 175.00 183.75 183.75 175.45 175.45 0.26 17 0.03 3 30.35 244.90 132.50
511194 ICDS T 10.00 52.51 54.85 54.85 53.96 54.55 3.88 50 0.03 4 50.98 76.20 34.25
532174 ICICI Bank A1 2.00 1442.15 1439.95 1439.95 1426.60 1432.00 -0.70 189258 2708.54 5329 20.03 1471.10 1153.30
540716 ICICI Lom.GI A1 10.00 2036.00 2032.05 2036.00 2011.00 2021.20 -0.73 2396 48.45 670 40.02 2285.85 1612.65
540133 ICICI Prud.L A1 10.00 664.10 664.95 683.40 662.20 680.75 2.51 134899 915.69 8640 83.02 795.00 517.00
543292 ICICINHCETF B 10.00 148.74 149.15 149.52 148.37 148.72 -0.01 1108 1.65 75 -- 156.97 128.25
537007 ICICINiftETF B 10.00 285.37 288.19 288.19 283.55 284.87 -0.18 4044 11.54 259 -- 291.70 243.70
541809 ICICINiftETF B 1.00 71.85 72.16 72.20 71.65 71.78 -0.10 64464 46.29 521 -- 81.14 58.70
543383 ICICIPruNICo B 10.00 121.31 121.85 122.03 121.27 121.49 0.15 1013 1.23 46 -- 139.47 103.51
544426 Icon Facilit MT 10.00 66.18 62.88 62.88 62.88 62.88 -4.99 9600 6.04 7 11.05 90.00 62.88
511260 Iconik Sport XT 10.00 46.70 47.63 47.63 47.63 47.63 1.99 25 0.01 1 2.29 47.63 17.47
532835 ICRA B 10.00 6795.30 6811.50 6857.00 6745.50 6834.15 0.57 135 9.20 66 38.79 7700.00 5085.90
500116 IDBI Bank A1 10.00 99.85 99.85 100.50 98.80 99.90 0.05 346161 345.28 1952 14.07 107.98 65.90
543932 Ideaforge B 10.00 579.65 582.65 594.00 577.30 588.35 1.50 58410 343.02 2530 79.40 864.10 301.00
544388 Identixweb M 10.00 64.65 64.49 65.00 64.49 65.00 0.54 6000 3.88 3 24.53 90.90 55.00
539437 IDFC First B A1 10.00 77.85 77.92 78.00 77.15 77.45 -0.51 678438 525.80 3543 38.15 79.37 52.50
540154 IDFC Sensex A1 10.00 899.10 894.61 904.74 894.61 904.74 0.63 40 0.36 2 -- 953.00 750.00
531840 IEC Educat. XT 10.00 16.00 16.32 16.32 16.32 16.32 2.00 171 0.03 3 -96.00 39.46 1.85
524614 IEL X 1.00 4.69 4.78 5.00 4.66 4.75 1.28 502560 23.69 191 79.17 7.10 3.75
507438 IFB Agro T 10.00 720.00 715.00 739.00 714.90 730.70 1.49 263 1.90 44 30.65 835.70 436.95
505726 IFB Inds. B 10.00 1511.05 1521.70 1532.00 1514.25 1519.10 0.53 2959 45.00 245 51.76 2359.00 1054.20
500106 IFCI A1 10.00 61.32 61.25 63.58 61.25 61.78 0.75 1231395 764.95 5692 95.05 91.39 35.67
540774 IFGL Refrac. B 10.00 546.80 546.80 565.00 546.00 555.25 1.55 2587 14.33 226 46.54 674.70 327.45
540377 IFL Enterp. T 1.00 1.17 1.12 1.22 1.12 1.12 -4.27 12171531 137.49 2950 56.00 1.38 0.56
500199 IG Petro B 10.00 477.55 477.50 479.75 468.05 473.90 -0.76 496 2.35 99 13.42 725.60 360.90
517380 Igarashi Mot B 10.00 539.50 540.45 545.00 526.30 529.30 -1.89 6058 32.37 380 68.92 848.00 401.65
539449 IGC Inds. XT 10.00 4.06 4.00 4.26 4.00 4.26 4.93 1058174 44.93 941 -- 24.75 3.77
542773 IIFL Cap. Se A1 2.00 335.95 332.20 337.65 330.70 331.55 -1.31 18469 61.50 727 14.43 449.00 170.00
532636 IIFL Finance A1 2.00 501.30 503.60 510.00 499.45 508.70 1.48 182539 923.96 3895 57.09 560.50 280.95
526530 IIRM Holding X 5.00 72.95 72.90 73.27 69.74 72.94 -0.01 1601 1.16 22 23.01 171.95 49.88
531968 IITL Project X 10.00 65.85 68.84 68.84 67.90 67.90 3.11 153 0.10 4 24.51 78.14 34.44
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543923 IKIO Techn B 10.00 211.80 211.80 212.60 211.10 212.10 0.14 2876 6.09 141 53.03 343.00 165.45
532907 IL&FS Engg. Z 10.00 34.15 35.00 35.50 33.87 34.00 -0.44 2380 0.82 20 -91.89 48.40 24.21
511208 IL&FS Invt.M B 2.00 9.00 9.12 9.12 8.93 9.00 0.00 18348 1.65 170 75.00 18.38 8.50
533177 IL&FS Transp Z 10.00 3.81 3.81 4.00 3.62 4.00 4.99 18192 0.66 23 0.42 8.50 2.80
539056 ImagicaaWorl B 10.00 66.27 67.00 67.00 65.58 65.88 -0.59 18597 12.31 274 48.44 103.24 56.49
513295 IMEC Service XT 10.00 120.40 122.80 122.80 122.80 122.80 1.99 119 0.15 3 0.08 122.80 7.68
532614 Impex Ferro Z 10.00 2.15 2.15 2.15 2.06 2.06 -4.19 336 0.01 7 -68.67 4.53 1.83
531129 Inani Marble X 2.00 19.23 20.00 20.23 19.31 19.99 3.95 6689 1.33 25 52.61 37.42 14.36
517370 Incap X 10.00 88.79 88.70 88.70 80.00 85.81 -3.36 2240 1.86 44 55.01 123.90 56.12
531594 Incon Engg. X 10.00 9.80 9.80 9.80 9.80 9.80 0.00 130 0.01 8 -10.32 20.30 9.80
538365 Incredible I T 10.00 41.47 41.96 41.96 40.00 41.86 0.94 32 0.01 11 15.68 63.00 28.83
536709 IND Renewabl X 10.00 13.25 13.01 13.69 12.90 13.07 -1.36 31715 4.16 144 -217.83 19.10 9.80
517077 IND-AGIV Com XT 10.00 77.31 75.76 78.00 73.45 78.00 0.89 107 0.08 7 -4.11 190.00 70.00
523465 Ind.Bank Hsg B 10.00 40.35 41.15 41.15 38.00 39.12 -3.05 2568 1.00 46 -126.19 87.90 33.00
511473 Ind.Bank Mer B 10.00 35.39 35.46 35.46 34.99 35.14 -0.71 1186 0.42 43 18.40 59.38 23.51
524652 Ind.Swift B 2.00 17.24 17.25 17.40 16.55 16.95 -1.68 10627 1.82 105 1.43 34.49 12.00
532305 Ind.Swift La B 10.00 117.85 118.50 120.55 116.05 116.60 -1.06 10487 12.37 416 2.00 186.00 67.15
509162 Indag Rubber X 2.00 140.50 140.00 140.00 137.20 138.50 -1.42 1983 2.74 75 55.62 308.00 115.00
544364 Indef Mfg. B 1.00 494.80 490.00 500.35 470.10 470.10 -4.99 49431 237.62 1800 44.02 580.85 202.05
544172 Indegene A1 2.00 562.15 562.00 576.50 562.00 574.00 2.11 39055 221.58 1642 51.76 736.60 485.15
511355 India Cem.Ca X 10.00 17.90 17.90 18.64 17.52 17.90 0.00 4626 0.82 38 68.85 24.90 13.50
530005 India Cement A1 10.00 348.65 351.75 351.75 346.35 348.35 -0.09 8553 29.89 225 -75.08 385.50 239.00
535667 India Finsec X 10.00 135.20 135.20 143.90 135.00 142.00 5.03 536 0.73 13 34.55 198.95 115.55
531253 India Gelat. X 10.00 366.90 377.00 377.00 361.30 364.80 -0.57 585 2.16 24 14.87 449.80 306.05
500201 India Glycol A1 10.00 2013.05 2029.45 2131.25 2029.40 2079.20 3.29 17417 363.31 1711 27.88 2139.30 907.20
530979 India Home L X 10.00 34.97 34.99 34.99 34.40 34.94 -0.09 2937 1.02 31 183.89 40.00 27.55
500202 India Leas.D XT 10.00 9.40 9.00 9.70 8.93 9.70 3.19 1865 0.17 19 -121.25 16.70 7.03
590065 India MotorP B 10.00 1145.35 1188.65 1188.65 1149.05 1160.00 1.28 120 1.40 19 18.45 1503.00 836.00
532240 India Nippon B 5.00 760.95 763.25 780.00 756.80 774.55 1.79 1382 10.63 220 21.30 860.00 545.20
543311 India Pest. B 1.00 209.20 211.00 211.00 207.85 209.10 -0.05 11324 23.68 289 29.33 233.00 119.85
544044 India Sheltr A1 5.00 880.35 890.00 944.15 886.30 938.05 6.55 43652 397.80 3107 65.19 944.15 603.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513361 India Steel X 1.00 5.91 6.20 6.20 5.90 6.03 2.03 321341 19.35 420 -8.15 8.74 3.17
543715 Indiabulls E T 2.00 19.50 19.69 19.70 19.10 19.15 -1.79 5775 1.12 52 -2.78 26.80 9.70
542726 IndiaMART In A1 10.00 2553.80 2553.20 2606.60 2553.20 2585.50 1.24 5772 148.86 726 28.18 3198.95 1850.00
514165 Indian Acryl X 10.00 8.20 8.24 8.36 8.13 8.20 0.00 12245 1.01 108 -3.60 15.55 6.41
532814 Indian Bank A1 10.00 638.35 638.35 642.00 634.70 638.95 0.09 11376 72.58 686 7.64 658.50 474.05
509692 Indian Card B 10.00 316.75 328.70 334.75 317.05 319.65 0.92 2520 8.20 215 2.07 451.85 215.00
540750 Indian Ene.E A1 1.00 200.95 201.35 211.75 199.10 208.00 3.51 832479 1732.44 7679 43.24 244.35 151.05
500850 Indian Hotel A1 1.00 739.35 737.40 753.90 736.95 750.05 1.45 106712 798.81 3220 55.97 894.15 571.15
504741 Indian Hume B 2.00 455.90 448.00 457.15 446.05 446.95 -1.96 1894 8.52 181 4.22 613.15 283.05
509051 Indian Infot X 1.00 1.01 1.02 1.02 1.00 1.02 0.99 1268975 12.79 1062 -20.40 1.62 0.73
504746 Indian Link XT 10.00 930.65 912.05 912.05 912.05 912.05 -2.00 4 0.04 2 414.57 949.60 156.75
533047 Indian Metal B 10.00 783.70 782.70 792.50 750.50 755.70 -3.57 19483 149.21 1299 10.76 998.40 550.85
530965 Indian Oil C A1 10.00 153.80 153.65 153.75 149.75 150.10 -2.41 1485527 2244.75 7662 15.59 185.95 110.75
532388 Indian Ov.Bk A1 10.00 39.19 39.19 39.74 39.10 39.39 0.51 239205 94.29 953 22.38 72.60 33.01
544026 Indian Ren.E A1 10.00 166.50 167.20 167.30 164.15 165.90 -0.36 1003575 1661.07 10683 27.42 310.00 137.00
500319 Indian Sucro X 10.00 113.10 114.25 114.25 110.00 110.15 -2.61 1626 1.82 51 4.99 166.80 79.00
533329 Indian Terrn B 2.00 39.46 39.60 39.60 38.49 38.88 -1.47 6293 2.45 108 -4.17 79.45 29.10
523586 Indian Toner X 10.00 253.90 253.00 261.50 252.00 255.25 0.53 1986 5.09 96 10.21 380.00 235.00
540954 Indian Wood XT 2.00 41.12 40.99 40.99 40.00 40.51 -1.48 8817 3.56 112 48.81 67.50 29.00
501700 IndiaNivesh X 1.00 9.65 10.00 10.00 9.33 9.42 -2.38 15578 1.47 66 -5.57 17.25 9.20
543258 Indigo Paint A1 10.00 1199.65 1185.10 1212.30 1185.10 1200.25 0.05 1984 23.89 120 40.33 1720.00 900.05
540565 IndiGrid Inf IF 100.00 155.00 155.00 155.50 154.40 154.99 -0.01 23916 37.10 194 44.28 156.50 134.35
532745 Inditrade Ca XT 10.00 6.57 6.57 6.60 6.57 6.58 0.15 10704 0.70 19 -2.46 19.43 5.05
524648 Indo Amines B 5.00 166.05 166.80 170.50 164.80 166.95 0.54 28365 47.45 726 21.11 247.90 95.00
524342 Indo Borax B 1.00 218.00 217.40 232.00 216.80 229.60 5.32 50291 113.70 1943 17.34 262.60 141.44
532100 Indo City In X 10.00 10.59 10.75 10.75 10.15 10.70 1.04 881 0.09 20 -8.92 25.49 8.85
538838 Indo Cotspin X 10.00 31.60 33.99 33.99 32.18 32.28 2.15 859 0.28 28 57.64 58.96 26.60
521016 Indo Count I B 2.00 291.75 291.70 298.25 289.15 294.65 0.99 6713 19.68 256 23.72 438.75 210.70
524458 Indo Euro XT 10.00 14.23 14.75 14.75 13.52 13.52 -4.99 699 0.09 9 33.80 19.00 8.75
544328 Indo Farm Eq T 10.00 181.25 176.15 184.00 176.15 180.15 -0.61 7786 14.03 119 55.43 292.30 132.60
504058 Indo Natl. B 5.00 467.60 476.15 479.00 462.80 464.85 -0.59 1682 7.89 152 2.82 629.75 389.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500207 Indo Rama Sy T 10.00 51.15 49.80 52.15 49.80 52.02 1.70 30001 15.58 146 1040.40 59.45 29.10
533676 Indo Thai Sc T 10.00 1848.55 1850.00 1878.00 1812.00 1862.15 0.74 790 14.66 102 236.01 2200.20 241.50
541304 Indo Us Bio B 10.00 152.05 152.05 155.85 151.10 153.50 0.95 260 0.40 53 18.93 386.00 137.60
544334 Indobell Ins M 10.00 122.85 125.00 125.00 118.55 118.55 -3.50 9750 11.95 13 72.73 166.75 83.03
532612 Indoco Remed B 2.00 325.75 318.55 335.00 318.55 334.15 2.58 2051 6.74 341 -41.82 385.50 190.00
544432 Indogulf Cro T 10.00 102.60 103.00 107.00 103.00 104.25 1.61 31262 32.83 398 23.06 112.60 101.30
504092 Indokem XT 10.00 298.10 304.05 304.05 304.05 304.05 2.00 3333 10.13 44 266.71 304.05 72.00
543769 Indong Tea MT 10.00 13.25 13.31 13.91 13.31 13.91 4.98 16000 2.20 4 15.81 35.25 13.16
541336 Indostar Cap B 10.00 337.55 340.00 341.55 333.55 334.75 -0.83 4588 15.49 228 37.95 368.55 208.20
532717 IndoTech Tra B 10.00 1896.95 1900.05 1929.00 1892.05 1917.95 1.11 1439 27.54 263 31.89 3792.90 1613.55
532894 Indowind Enr B 10.00 20.06 20.46 20.46 19.50 19.85 -1.05 43680 8.74 328 198.50 32.56 14.26
539175 Indra Inds. XT 10.00 16.79 16.46 17.12 16.46 17.12 1.97 681752 114.51 126 51.88 17.12 5.62
532514 Indrapr.Gas A1 2.00 227.90 229.20 229.20 221.75 222.10 -2.54 76643 171.78 1301 18.10 285.30 153.25
532150 Indraprast.M A1 10.00 508.65 504.95 506.65 488.80 492.65 -3.15 61685 306.99 2406 28.06 571.95 232.60
526445 Indrayani Bi X 10.00 15.60 15.52 16.40 15.35 15.46 -0.90 24867 3.93 160 10.96 60.50 13.01
522165 Indsil Hydro XT 10.00 59.44 60.95 60.95 57.20 57.88 -2.62 19894 11.71 144 -16.17 72.78 35.20
532001 Inducto Stl. XT 10.00 77.50 77.49 77.49 77.00 77.00 -0.65 38 0.03 3 -8.32 136.66 47.26
544137 Indus Infra IF 100.00 112.65 112.65 114.00 112.65 113.98 1.18 852 0.97 32 10.49 118.51 95.21
534816 Indus Towers A1 10.00 406.40 406.75 409.90 403.95 405.15 -0.31 63306 257.54 1609 10.99 460.70 312.65
501298 Indus.&Prud. B 10.00 6718.00 6727.00 6770.00 6700.00 6770.00 0.77 56 3.75 12 19.05 8300.00 5001.00
501295 Indus.Inv.Tr T 10.00 168.70 168.70 168.70 167.00 167.00 -1.01 25 0.04 3 93.82 439.00 162.75
531841 IndusFinCorp XT 10.00 51.80 53.53 53.53 49.21 51.45 -0.68 2869 1.44 37 45.94 66.22 19.86
532187 IndusInd Bnk A1 10.00 850.70 850.20 854.90 839.15 840.80 -1.16 98914 837.82 3774 25.43 1498.70 605.40
539807 Infibeam Ave A1 1.00 16.11 15.85 16.21 15.69 15.79 -1.99 1558530 246.94 2019 24.29 29.14 12.61
541083 Inflame Appl MT 10.00 282.55 276.90 287.90 276.90 287.90 1.89 5500 15.27 9 456.98 495.00 170.00
532777 Info Edge A1 2.00 1458.90 1445.60 1457.70 1434.00 1446.00 -0.88 33758 488.43 2477 97.37 1838.99 1151.45
543644 Infobeans Tc B 10.00 372.65 361.00 380.00 361.00 376.25 0.97 304 1.14 35 24.15 500.45 269.95
544393 Infonative S MT 1.00 32.90 32.74 33.37 32.20 32.90 0.00 9600 3.15 6 26.75 63.20 32.05
504810 Informed Tec X 10.00 79.14 83.09 83.09 74.00 75.02 -5.21 409 0.34 17 23.52 140.00 54.00
500209 Infosys A1 5.00 1638.65 1638.65 1638.65 1624.00 1633.90 -0.29 400089 6524.51 9116 25.41 2006.80 1307.10
537985 Infronics Sy X 10.00 32.98 33.80 34.47 31.65 32.81 -0.52 1995 0.65 37 23.27 71.95 30.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500210 Ingersoll R A1 10.00 4044.45 4101.00 4101.00 4022.20 4055.55 0.27 466 18.87 118 47.86 4699.90 3060.80
530787 Inland Print XT 10.00 89.99 91.78 91.78 88.20 91.78 1.99 850 0.76 13 -305.93 149.80 38.15
523840 Inn.Tech.Pac X 1.00 23.34 23.34 23.93 22.60 23.44 0.43 3394 0.79 48 586.00 42.00 21.00
531929 Innocorp X 10.00 5.24 5.24 5.24 5.24 5.24 0.00 240 0.01 7 -10.92 10.55 4.63
543905 Innokaiz (I) MT 10.00 18.33 17.97 17.97 17.97 17.97 -1.96 800 0.14 1 2.32 68.70 12.20
544067 Innova Captb B 10.00 869.95 854.85 872.35 851.55 868.40 -0.18 3254 28.12 575 73.10 1259.00 496.70
544302 Innovana Thn B 10.00 548.85 568.00 589.00 550.00 572.10 4.24 1459 8.21 154 39.65 644.70 271.10
533315 Innovassynth X 10.00 93.42 96.00 97.99 93.50 97.49 4.36 55524 53.63 293 -58.03 108.00 23.66
541353 Innovators F M 10.00 204.50 209.20 209.20 204.00 204.05 -0.22 14400 29.68 17 212.55 295.00 171.50
543667 Inox Green E T 10.00 152.75 153.90 154.50 151.30 151.90 -0.56 14635 22.43 221 226.72 224.65 95.65
544046 Inox India A1 2.00 1221.60 1227.35 1248.00 1224.55 1240.80 1.57 2585 31.96 352 73.73 1446.15 884.65
539083 Inox Wind A1 10.00 176.80 176.75 177.65 175.10 176.75 -0.03 245321 432.85 2304 51.38 262.10 130.20
532851 Insecticides B 10.00 930.40 930.40 956.65 930.40 945.40 1.61 2459 23.24 321 19.70 1084.65 531.60
543620 Insolation E M 1.00 249.60 251.10 253.50 248.95 249.85 0.10 143000 357.93 222 805.97 475.00 207.00
532774 Inspirisys S T 10.00 105.00 103.75 106.10 103.40 103.85 -1.10 212 0.22 6 12.97 192.60 67.00
509709 Int.Conveyor B 1.00 91.37 91.52 92.85 91.10 92.18 0.89 13581 12.50 301 6.37 110.50 62.10
517044 Int.Data Man X 10.00 28.82 29.08 30.26 29.08 29.22 1.39 52 0.02 6 -49.53 36.78 19.00
526871 Intec Cap. X 10.00 15.50 15.99 16.00 15.70 15.99 3.16 795 0.13 24 133.25 19.92 12.63
519606 Integ.Proten XT 10.00 44.00 44.00 44.00 44.00 44.00 0.00 1 0.00 1 64.71 78.28 14.87
517423 Integ.Switch XT 10.00 150.65 153.65 153.65 153.65 153.65 1.99 335 0.51 6 2560.83 260.00 71.20
531314 Integra Cap. X 10.00 13.79 13.11 13.11 13.11 13.11 -4.93 1483 0.19 6 26.76 22.20 12.01
505358 Integra Engg X 1.00 247.00 241.05 256.80 239.90 252.80 2.35 72075 181.99 1143 46.99 291.00 197.00
535958 Integra Esse B 1.00 2.19 2.20 2.21 2.18 2.19 0.00 596873 13.08 461 54.75 5.25 2.00
532303 Integra.Hite XT 10.00 2.94 3.08 3.08 3.07 3.08 4.76 4089 0.13 21 -1.02 10.26 2.95
531889 Integrated I X 1.00 22.94 23.12 23.45 22.65 23.16 0.96 166260 38.42 676 9.53 44.95 17.16
538835 Intellect Ds A1 5.00 1164.80 1169.00 1192.75 1164.85 1180.75 1.37 13643 161.43 746 49.32 1255.00 555.05
532326 Intense Tech B 2.00 93.38 93.38 93.38 92.00 92.86 -0.56 2210 2.05 64 13.38 178.45 81.60
511391 Inter Glob F X 10.00 64.40 58.20 66.98 58.20 66.00 2.48 402 0.27 9 17.19 162.40 57.60
530259 Inter St.Oil X 10.00 48.52 48.49 52.25 47.20 49.34 1.69 25610 12.68 190 21.64 58.30 28.50
505737 Inter.Combus X 10.00 835.10 839.80 845.00 818.00 826.05 -1.08 2489 20.52 201 -27.84 1733.00 716.65
500213 Inter.Travel X 10.00 523.45 532.95 533.45 516.10 519.75 -0.71 3001 15.71 130 15.30 750.00 380.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539692 Interact.Fin XT 10.00 20.29 19.28 21.00 19.28 19.28 -4.98 10072 1.95 33 4.69 49.52 16.65
544232 Interarch Bl T 10.00 2273.20 2238.00 2297.00 2238.00 2261.80 -0.50 1338 30.42 217 34.90 2371.00 1110.65
539448 InterGlobe A A1 10.00 5801.80 5849.80 5864.10 5791.50 5846.55 0.77 224855 13145.95 1491 31.13 6019.20 3778.50
539149 Intg.Capitil X 1.00 3.76 3.72 3.92 3.72 3.83 1.86 12964 0.50 22 -383.00 5.49 3.45
544311 Intl.Gemmolo B 2.00 390.05 387.80 395.70 387.55 390.80 0.19 36524 142.96 917 52.04 642.30 282.00
533181 Intrasoft Tc B 10.00 112.40 111.95 112.95 111.05 111.80 -0.53 2745 3.08 180 14.37 191.40 89.95
533506 Inventure Gr B 1.00 1.75 1.77 1.78 1.70 1.72 -1.71 397819 6.92 489 86.00 3.38 1.32
544309 Inventurus K B 1.00 1605.25 1609.00 1646.95 1605.00 1612.40 0.45 10199 165.61 1061 74.68 2190.00 1226.15
504786 Invest&Precs XT 10.00 508.60 518.80 518.80 490.10 501.10 -1.47 430 2.14 47 82.69 567.10 277.77
523844 Invicta Medi XT 10.00 61.00 58.30 61.95 58.01 58.06 -4.82 1209 0.71 16 23.22 157.70 46.00
524164 IOL Chem. B 2.00 92.02 92.02 92.36 90.55 90.73 -1.40 50281 45.97 837 26.38 107.40 57.51
500214 Ion Exchange A1 1.00 544.65 549.00 549.00 541.00 542.35 -0.42 5364 29.22 404 38.27 767.00 401.05
523638 IP Rings X 10.00 143.50 140.65 143.00 140.65 141.70 -1.25 1014 1.44 13 -40.60 262.39 108.00
524494 IPCA Lab. A1 1.00 1464.55 1466.00 1466.25 1443.15 1454.10 -0.71 2362 34.31 271 50.00 1757.65 1181.80
543450 IPrNiftyAuto B 1.00 24.47 24.25 24.57 24.25 24.55 0.33 4478 1.10 50 -- 28.97 19.80
543710 IPrNiftyComm B 10.00 91.03 91.03 91.23 90.50 90.88 -0.16 2052 1.87 95 -- 103.20 74.20
543571 IPrNITInfETF B 10.00 96.89 97.00 97.10 96.31 96.60 -0.30 1811 1.76 56 -- 101.99 77.50
542921 IPrNMidcap15 B 1.00 22.56 22.64 22.64 22.48 22.53 -0.13 75272 16.95 330 -- 23.30 17.90
543452 IPrSilverETF E 10.00 108.26 108.33 108.43 107.45 107.72 -0.50 106279 114.56 524 -- 110.98 79.90
539980 IPru BSE Mid B 1.00 17.95 17.95 17.99 17.81 17.85 -0.56 24078 4.32 195 -- 19.90 14.20
555555 IPru BSE Sen A1 10.00 952.49 958.65 958.65 950.44 952.28 -0.02 129 1.23 24 -- 973.91 816.50
541313 IPru BSE500 A1 1.00 39.68 39.68 39.82 39.36 39.70 0.05 26851 10.61 264 -- 47.31 33.05
533244 IPru Gold E 1.00 83.35 83.15 83.40 82.51 82.66 -0.83 115142 95.32 2014 -- 87.70 59.71
543956 IPru N200Q30 B 1.00 21.62 21.63 21.65 21.53 21.54 -0.37 7763 1.68 282 -- 24.40 17.98
544275 IPru N200V30 B 10.00 13.42 13.42 13.42 13.23 13.25 -1.27 13940 1.85 99 -- 14.10 10.88
543219 Ipru NALV30 B 1.00 28.00 27.94 27.95 27.89 27.94 -0.21 41270 11.52 215 -- 33.93 24.00
544394 IPru NEV&NA B 10.00 29.35 29.78 29.78 29.36 29.51 0.55 716 0.21 27 -- 31.07 25.43
543677 IPru NF ETF B 10.00 30.66 30.75 31.08 30.75 30.88 0.72 1252 0.39 38 -- 31.72 24.00
543326 IPru NFMCG B 1.00 59.21 59.18 59.91 59.18 59.53 0.54 99817 59.38 251 -- 78.00 52.70
544229 IPru Nif>Met B 10.00 9.52 9.60 9.60 9.30 9.41 -1.16 435052 41.00 941 -- 11.00 7.47
537008 IPru Nifty10 B 1.00 28.89 29.17 29.17 28.80 28.94 0.17 7935 2.29 187 -- 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 42.32 41.90 42.55 41.90 42.03 -0.69 31411 13.20 109 -- 49.53 33.50
544216 IPru NOilETF B 10.00 12.14 12.03 12.20 11.97 12.00 -1.15 42441 5.12 217 -- 14.00 9.40
541946 IPruB Liq.R- B 1000.00 1000.00 1000.00 1000.01 1000.00 1000.00 0.00 88752 887.52 66 -- 1017.97 998.75
540787 IpruBharat22 A1 10.00 110.92 110.80 110.92 110.30 110.37 -0.50 32939 36.44 407 -- 122.46 93.16
544380 IPruBLIQETFG B 1000.00 1018.16 1018.30 1018.30 1018.30 1018.30 0.01 200 2.04 1 -- 1025.00 1001.47
543568 IPruMOM30ETF B 10.00 31.92 31.88 32.13 31.88 31.99 0.22 6946 2.22 139 -- 38.90 26.00
542730 IPruN BankET B 1.00 58.38 58.33 58.44 58.16 58.36 -0.03 16359 9.53 121 -- 60.00 48.53
540612 IpruN100LV30 B 1.00 22.17 22.22 22.23 22.17 22.19 0.09 2681 0.60 20 -- 24.08 19.22
539945 IPruN50V20 B 1.00 14.71 14.68 14.70 14.63 14.67 -0.27 75320 11.03 187 -- 17.03 12.18
543819 IPruNPSUBank B 10.00 72.13 71.90 72.02 71.57 71.66 -0.65 9571 6.86 143 -- 76.13 55.90
542758 IPruNPvtBank B 1.00 28.32 28.47 28.47 28.13 28.42 0.35 954 0.27 23 -- 28.80 23.57
544427 IPruNTop15EW B 10.00 10.44 10.47 10.47 10.46 10.46 0.19 101 0.01 2 -- 10.93 10.32
532947 IRB Infrast. A1 1.00 49.43 49.86 49.86 48.41 48.54 -1.80 1395097 680.19 3208 4.52 72.00 41.01
540526 IRB InvIT Fn IF 102.00 61.48 61.48 61.81 61.37 61.70 0.36 22449 13.81 226 10.07 68.20 49.95
541956 IRCON Intnl. A1 2.00 194.75 195.00 198.00 193.90 194.10 -0.33 131613 257.03 1325 25.11 351.65 134.30
542830 IRCTC A1 2.00 785.20 785.85 798.15 784.40 785.60 0.05 154099 1218.78 6352 47.79 1059.45 655.70
543257 IRFC A1 10.00 138.20 138.20 138.95 137.10 137.55 -0.47 734414 1013.42 8630 27.62 229.05 108.05
540735 IRIS Busines B 10.00 370.50 359.30 380.55 358.55 373.05 0.69 7508 27.82 292 57.22 573.65 229.00
544004 IRM Energy B 10.00 306.30 307.20 312.25 307.00 307.50 0.39 1207 3.72 169 22.36 478.00 235.90
508918 Ironwood Edu X 10.00 42.80 42.55 46.80 40.52 44.97 5.07 32295 14.24 141 -3.51 56.40 22.80
526859 ISF XT 1.00 1.05 1.05 1.08 1.04 1.07 1.90 160285 1.71 74 -- 2.11 0.78
533033 ISGEC H.Engg B 1.00 1204.00 1210.00 1231.95 1207.40 1211.75 0.64 1329 16.17 193 26.12 1677.25 842.05
540134 Ishaan Infra X 10.00 8.18 8.38 8.38 7.37 7.60 -7.09 27673 2.11 84 -84.44 11.35 4.67
531109 Ishan Dyes T 10.00 56.85 57.13 57.13 54.55 55.00 -3.25 2435 1.35 19 105.77 69.40 34.52
524400 Ishita Drugs X 10.00 79.22 80.00 80.00 76.21 79.45 0.29 1025 0.80 21 27.30 104.75 62.35
511609 ISL Consult. X 5.00 26.90 26.85 26.85 26.77 26.78 -0.45 727 0.19 8 -37.19 40.72 22.01
508807 IST B 5.00 941.55 948.00 949.75 920.00 927.85 -1.46 1316 12.27 131 7.73 1128.20 673.00
524622 iStreet Net. XT 4.00 8.75 9.18 9.18 9.18 9.18 4.91 9942 0.91 13 83.45 9.18 2.83
500875 ITC A1 1.00 417.05 417.05 420.30 415.50 419.35 0.55 156953 657.07 3390 15.10 498.93 391.50
544325 ITC Hotels B 1.00 223.55 223.55 231.90 222.10 227.55 1.79 414195 945.23 7637 67.72 231.90 158.00
543806 ITCONS E-S MT 10.00 569.35 592.00 592.00 540.90 556.05 -2.34 5800 32.34 24 251.61 767.00 145.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509496 ITD Cementat A1 1.00 861.40 860.90 905.00 860.90 901.55 4.66 34874 310.68 1725 41.55 943.20 463.70
532189 ITDC B 10.00 616.35 617.00 617.00 605.95 607.80 -1.39 1853 11.33 201 63.91 901.10 470.30
523610 ITI A1 10.00 318.80 315.40 321.85 315.40 318.80 0.00 27914 89.02 795 -142.32 592.85 210.20
522183 ITL Inds. X 10.00 377.95 378.85 382.50 372.05 378.10 0.04 630 2.38 54 13.04 530.00 327.00
507580 IVP B 10.00 191.30 191.35 195.70 186.95 187.60 -1.93 1621 3.11 127 17.13 267.00 141.00
532341 IZMO B 10.00 413.25 410.00 433.90 410.00 423.75 2.54 30885 133.23 730 12.87 650.70 231.30