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 30/04/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519463 IB Infotech X 10.00 169.20 169.00 169.20 169.00 169.20 0.00 9 0.02 2 27.78 244.90 117.05
511194 ICDS B 10.00 41.50 41.50 41.80 40.45 41.75 0.60 114 0.05 9 61.40 76.20 33.90
532174 ICICI Bank A1 2.00 1429.45 1433.05 1433.10 1415.10 1422.55 -0.48 436468 6236.22 10347 19.87 1438.15 1051.50
540716 ICICI Lom.GI A1 10.00 1854.65 1860.15 1884.95 1851.40 1872.55 0.97 5157 96.59 980 37.01 2285.85 1477.45
540133 ICICI Prud.L A1 10.00 605.10 600.35 621.55 600.35 613.90 1.45 25091 154.13 1203 74.87 795.00 516.45
543292 ICICINHCETF B 10.00 143.25 143.10 144.60 142.74 143.56 0.22 3526 5.07 181 -- 156.97 114.14
537007 ICICINiftETF B 10.00 270.59 270.70 271.16 267.99 269.67 -0.34 106333 287.73 425 -- 291.70 235.81
541809 ICICINiftETF B 1.00 67.67 67.56 67.99 67.01 67.49 -0.27 88979 60.13 944 -- 81.14 58.70
543383 ICICIPruNICo B 10.00 115.80 115.75 116.04 115.75 116.04 0.21 37 0.04 4 -- 139.47 103.51
532835 ICRA B 10.00 5626.05 5511.05 5630.00 5511.00 5558.40 -1.20 101 5.60 39 33.29 7700.00 4990.00
500116 IDBI Bank A1 10.00 83.07 82.36 82.88 79.35 79.91 -3.80 504521 405.85 3373 11.25 107.98 65.90
543932 Ideaforge A1 10.00 391.50 396.70 396.70 374.15 377.50 -3.58 48576 185.88 2400 50.81 864.10 301.00
544388 Identixweb M 10.00 62.20 62.88 62.88 61.00 61.95 -0.40 74000 45.28 14 23.38 71.50 55.00
539437 IDFC First B A1 10.00 66.94 66.04 66.33 64.66 64.89 -3.06 2948843 1927.20 15158 31.81 84.50 52.50
540154 IDFC Sensex A1 10.00 852.25 858.90 858.90 854.70 854.70 0.29 19 0.16 2 -- 990.00 708.71
531840 IEC Educat. XT 10.00 17.15 16.81 16.81 16.81 16.81 -1.98 543 0.09 16 -52.53 39.46 1.70
524614 IEL XT 1.00 4.72 4.90 4.95 4.52 4.95 4.87 140258 6.91 163 41.25 7.10 3.75
507438 IFB Agro B 10.00 479.75 480.00 480.00 465.95 468.15 -2.42 206 0.98 58 23.23 652.50 390.25
505726 IFB Inds. B 10.00 1320.00 1272.45 1320.00 1272.45 1293.05 -2.04 4874 63.38 605 46.76 2359.00 1020.05
500106 IFCI A1 10.00 43.85 43.79 43.84 41.95 42.25 -3.65 808695 346.73 3606 145.69 91.39 35.67
540774 IFGL Refrac. B 10.00 350.15 345.60 351.00 341.90 349.35 -0.23 85 0.30 31 26.73 750.00 327.45
540377 IFL Enterp. B 1.00 0.71 0.70 0.72 0.68 0.70 -1.41 1427091 9.95 774 -70.00 1.81 0.60
500199 IG Petro B 10.00 415.20 416.00 419.60 406.50 408.40 -1.64 2592 10.72 312 12.73 725.60 360.90
517380 Igarashi Mot B 10.00 463.85 463.85 464.75 440.05 446.20 -3.81 4195 18.89 421 53.50 848.00 401.65
539449 IGC Inds. XT 10.00 5.62 5.70 5.70 5.34 5.42 -3.56 262879 14.09 271 -- 24.75 5.26
542773 IIFL Cap. Se A1 2.00 230.70 225.40 227.00 218.90 219.70 -4.77 24558 54.75 738 9.56 449.00 131.95
532636 IIFL Finance A1 2.00 365.35 364.05 365.10 357.95 358.75 -1.81 23940 86.59 774 27.98 560.50 280.95
526530 IIRM Holding X 5.00 85.00 85.00 86.78 84.98 84.98 -0.02 1326 1.15 10 26.81 171.95 26.49
531968 IITL Project X 10.00 52.87 55.50 55.50 51.05 52.47 -0.76 2244 1.17 55 18.94 78.14 34.44
543923 IKIO Techn B 10.00 225.35 233.70 233.70 220.00 220.75 -2.04 6953 15.46 634 39.85 343.00 165.45
532907 IL&FS Engg. Z 10.00 45.37 45.40 45.49 43.12 44.22 -2.53 4799 2.12 20 -5.25 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 9.76 9.85 9.85 9.51 9.53 -2.36 89054 8.59 398 79.42 18.38 8.58
533177 IL&FS Transp Z 10.00 3.20 3.19 3.19 3.14 3.14 -1.88 8111 0.26 12 0.33 8.67 2.80
539056 ImagicaaWorl B 10.00 65.03 65.20 65.20 63.14 63.50 -2.35 25480 16.27 461 50.80 103.24 57.01
513295 IMEC Service XT 10.00 59.50 60.00 60.00 56.60 60.00 0.84 147 0.09 9 0.04 93.38 6.65
532614 Impex Ferro Z 10.00 2.07 2.00 2.15 2.00 2.08 0.48 1361 0.03 12 -69.33 4.53 1.83
531129 Inani Marble X 2.00 20.29 19.28 20.30 19.28 19.30 -4.88 507 0.10 10 13.40 38.22 14.36
531672 Inani Secur. X 10.00 26.26 26.00 27.56 26.00 27.56 4.95 285 0.07 5 8.20 42.00 20.50
517370 Incap X 10.00 89.14 89.00 91.00 85.30 89.61 0.53 2700 2.44 34 51.21 123.90 54.95
531594 Incon Engg. XT 10.00 16.03 15.23 16.03 15.23 16.03 0.00 12 0.00 3 -17.42 24.76 10.95
538365 Incredible I B 10.00 38.77 37.80 37.80 36.01 37.80 -2.50 118 0.04 11 18.09 63.00 28.83
536709 IND Renewabl X 10.00 11.98 11.65 12.45 11.65 12.17 1.59 29486 3.62 133 -50.71 21.24 9.80
523465 Ind.Bank Hsg B 10.00 38.96 39.50 39.50 37.50 37.98 -2.52 499 0.19 22 -122.52 87.90 35.00
511473 Ind.Bank Mer B 10.00 34.09 34.45 34.45 33.30 33.61 -1.41 4367 1.47 80 17.60 59.38 23.51
524652 Ind.Swift B 2.00 13.21 12.51 13.62 12.51 13.04 -1.29 6709 0.89 60 1.10 34.49 12.51
532305 Ind.Swift La B 10.00 76.20 76.00 76.00 71.35 71.53 -6.13 224086 160.75 1067 1.22 186.00 71.35
509162 Indag Rubber X 2.00 137.35 136.25 139.95 134.00 136.25 -0.80 4861 6.64 111 54.72 308.00 115.00
544364 Indef Mfg. B 1.00 237.45 234.00 235.30 223.85 227.30 -4.27 946 2.15 115 20.33 293.95 205.10
544172 Indegene B 2.00 558.05 558.10 568.40 545.05 548.25 -1.76 4166 23.14 524 49.30 736.60 468.90
511355 India Cem.Ca XT 10.00 15.69 15.99 16.25 15.11 16.15 2.93 5013 0.79 68 62.12 26.00 13.50
530005 India Cement A1 10.00 314.60 306.40 312.15 304.00 307.90 -2.13 42091 129.38 1052 -66.36 385.50 172.55
535667 India Finsec X 10.00 155.45 155.00 155.00 155.00 155.00 -0.29 1 0.00 1 36.90 198.95 96.57
531253 India Gelat. X 10.00 360.25 360.25 367.95 355.00 356.30 -1.10 349 1.26 21 15.12 449.80 306.05
500201 India Glycol B 10.00 1392.80 1380.10 1387.50 1358.45 1385.50 -0.52 1356 18.68 215 20.51 1545.00 685.00
530979 India Home L X 10.00 32.98 32.82 34.82 31.51 32.80 -0.55 7848 2.61 68 -25.04 40.00 27.55
500202 India Leas.D X 10.00 10.47 10.99 10.99 10.88 10.88 3.92 3 0.00 3 -108.80 16.70 7.03
590065 India MotorP B 10.00 1000.00 983.80 994.00 983.80 992.40 -0.76 50 0.50 15 15.79 1503.00 836.00
532240 India Nippon B 5.00 601.85 585.05 601.60 585.05 594.40 -1.24 1099 6.57 141 17.76 860.00 545.20
543311 India Pest. B 1.00 146.40 146.60 148.15 142.85 143.60 -1.91 4452 6.49 154 26.45 263.85 119.85
544044 India Sheltr B 5.00 858.75 860.05 872.40 846.15 866.20 0.87 14733 127.31 1209 60.19 916.40 556.50
513361 India Steel XT 1.00 5.62 5.41 5.81 5.40 5.45 -3.02 154828 8.43 303 -7.36 8.74 3.17
543715 Indiabulls E B 2.00 15.48 15.21 16.25 15.21 15.77 1.87 92584 14.94 216 -2.29 24.65 9.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542726 IndiaMART In A1 10.00 2331.10 2396.95 2430.00 2284.15 2304.35 -1.15 40334 950.80 4617 29.45 3198.95 1850.00
514165 Indian Acryl X 10.00 8.00 7.96 8.17 7.75 7.93 -0.88 62631 5.00 124 -2.86 15.55 6.41
532814 Indian Bank A1 10.00 577.20 577.20 577.20 562.60 564.80 -2.15 18997 108.51 1312 7.19 626.35 474.05
509692 Indian Card B 10.00 315.85 290.00 311.95 290.00 301.25 -4.62 1183 3.59 150 2.36 451.85 215.00
540750 Indian Ene.E A1 1.00 192.80 194.60 194.65 189.20 190.15 -1.37 142769 274.06 2076 39.53 244.35 134.30
500850 Indian Hotel A1 1.00 790.35 761.05 792.95 761.05 788.05 -0.29 99421 778.18 3769 62.20 894.15 507.45
504741 Indian Hume B 2.00 388.80 386.20 392.20 378.00 381.75 -1.81 4840 18.72 239 19.64 613.15 250.60
509051 Indian Infot X 1.00 1.03 1.04 1.04 1.00 1.01 -1.94 2087027 21.17 1590 -12.63 1.78 1.00
504746 Indian Link X 10.00 260.00 273.00 273.00 250.50 273.00 5.00 2360 6.40 39 80.29 273.00 156.75
533047 Indian Metal B 10.00 604.95 605.40 605.40 586.00 588.10 -2.79 7072 41.86 706 7.60 998.40 554.40
530965 Indian Oil C A1 10.00 135.75 136.25 139.85 136.25 137.90 1.58 1228508 1700.71 8367 18.34 185.95 110.75
532388 Indian Ov.Bk A1 10.00 38.29 38.16 38.29 37.30 37.60 -1.80 294086 110.90 1005 23.21 75.45 33.01
544026 Indian Ren.E A1 10.00 168.10 167.45 168.35 164.60 167.05 -0.62 513885 856.72 4972 26.43 310.00 137.00
500319 Indian Sucro X 10.00 96.26 94.55 96.45 92.00 92.18 -4.24 4341 4.05 68 4.65 166.80 79.00
533329 Indian Terrn B 2.00 35.95 35.80 35.96 33.30 33.70 -6.26 8767 3.00 208 -3.81 79.45 29.10
523586 Indian Toner X 10.00 255.15 261.50 261.50 250.00 251.00 -1.63 3295 8.31 136 10.04 380.00 235.00
540954 Indian Wood X 2.00 35.97 36.80 36.80 34.03 35.06 -2.53 12720 4.44 90 38.53 67.50 26.54
501700 IndiaNivesh X 1.00 11.60 11.60 12.00 11.02 11.41 -1.64 2827 0.32 40 21.53 17.25 9.32
543258 Indigo Paint A1 10.00 994.35 973.05 991.95 970.25 974.15 -2.03 2015 19.79 303 33.49 1720.00 900.05
540565 IndiGrid Inf IF 100.00 146.59 145.70 147.45 142.56 147.26 0.46 47753 69.53 186 44.76 152.00 131.00
532745 Inditrade Ca XT 10.00 6.98 6.85 6.85 6.85 6.85 -1.86 7637 0.52 17 -2.56 36.40 5.05
524648 Indo Amines B 5.00 132.85 132.85 133.25 128.70 129.70 -2.37 4480 5.87 281 17.13 247.90 95.00
524342 Indo Borax B 1.00 180.95 181.10 189.10 179.20 187.75 3.76 16880 31.24 540 13.80 262.60 141.44
532100 Indo City In XT 10.00 12.03 12.00 12.00 11.43 11.43 -4.99 2875 0.33 28 -11.43 25.49 8.85
538838 Indo Cotspin X 10.00 33.00 36.00 36.00 30.05 30.17 -8.58 1514 0.46 35 54.85 58.96 23.02
521016 Indo Count I A1 2.00 300.20 299.05 309.85 297.45 305.05 1.62 17112 52.14 690 18.49 450.45 210.70
524458 Indo Euro X 10.00 14.80 14.60 14.79 13.50 14.00 -5.41 1859 0.26 20 27.45 22.82 8.75
544328 Indo Farm Eq T 10.00 150.45 146.20 156.85 146.20 153.45 1.99 3052 4.67 56 47.22 292.30 132.60
504058 Indo Natl. B 5.00 496.15 495.00 506.90 487.00 499.75 0.73 808 4.05 217 2.97 748.75 389.65
500207 Indo Rama Sy B 10.00 35.70 35.45 37.65 34.54 35.02 -1.90 5719 2.07 184 -10.15 59.45 29.10
533676 Indo Thai Sc T 10.00 1987.35 1965.00 1997.00 1965.00 1971.00 -0.82 2801 55.35 14 152.32 2200.20 241.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541304 Indo Us Bio T 10.00 155.20 155.20 155.20 153.95 153.95 -0.81 77 0.12 4 18.39 386.00 147.25
544334 Indobell Ins MT 10.00 125.00 119.00 119.00 118.75 118.75 -5.00 6000 7.13 2 72.85 166.75 83.03
532612 Indoco Remed B 2.00 226.65 227.85 234.80 223.90 232.50 2.58 2822 6.56 226 -202.17 385.50 190.00
504092 Indokem XT 10.00 152.55 148.80 158.80 144.95 144.95 -4.98 3802 5.57 59 -241.58 195.90 66.05
541336 Indostar Cap B 10.00 291.00 285.05 311.15 281.30 302.00 3.78 22171 66.63 1722 34.36 339.70 187.55
532717 IndoTech Tra B 10.00 2378.00 2382.00 2382.00 2260.35 2278.85 -4.17 2632 60.87 385 35.35 3792.90 1337.15
532894 Indowind Enr B 10.00 20.03 20.00 20.00 18.93 19.12 -4.54 58214 11.28 1211 36.77 32.65 14.26
539175 Indra Inds. XT 10.00 8.67 8.90 9.03 8.67 8.69 0.23 9708 0.85 48 -24.83 20.14 5.65
532514 Indrapr.Gas A1 2.00 185.10 185.15 196.40 183.90 192.65 4.08 1033744 1988.69 9419 15.70 285.30 153.25
532150 Indraprast.M B 10.00 402.80 401.05 405.85 393.65 396.40 -1.59 11732 47.15 531 24.04 571.95 212.25
526445 Indrayani Bi XT 10.00 18.72 19.09 19.09 18.72 18.72 0.00 2787 0.53 17 13.28 62.71 14.05
522165 Indsil Hydro X 10.00 45.33 44.56 45.99 43.11 43.28 -4.52 9963 4.42 214 -12.09 72.78 35.20
532001 Inducto Stl. X 10.00 58.00 64.00 64.00 55.56 56.06 -3.34 1705 0.99 48 -5.70 136.66 47.26
544137 Indus Infra IF 100.00 106.60 108.01 109.89 108.01 109.14 2.38 560 0.61 15 13.83 118.51 95.21
534816 Indus Towers A1 10.00 402.65 403.05 409.30 398.00 408.05 1.34 256347 1038.31 5645 10.99 460.70 292.00
501298 Indus.&Prud. B 10.00 5550.00 5520.00 5600.00 5520.00 5600.00 0.90 12 0.67 6 16.95 8300.00 4624.00
501295 Indus.Inv.Tr B 10.00 200.90 204.00 205.80 197.15 198.65 -1.12 2867 5.79 140 12.17 439.00 137.55
531841 IndusFinCorp XT 10.00 36.58 35.00 36.00 35.00 36.00 -1.59 529 0.19 13 27.48 66.22 16.00
532187 IndusInd Bnk A1 10.00 837.30 811.20 843.10 810.40 838.45 0.14 842215 6951.09 19827 9.00 1550.00 605.40
539807 Infibeam Ave A1 1.00 17.58 17.50 17.58 16.97 17.03 -3.13 693653 119.87 2041 21.02 32.92 14.11
541083 Inflame Appl MT 10.00 212.70 212.00 212.00 208.50 211.00 -0.80 1250 2.63 5 334.92 513.80 170.00
532777 Info Edge A1 10.00 7064.30 7040.25 7150.00 6975.60 7048.45 -0.22 6225 439.98 916 163.35 9194.95 5260.00
543644 Infobeans Tc B 10.00 305.30 310.20 310.20 298.70 302.05 -1.06 1500 4.53 479 20.06 511.05 269.95
509069 Infomedia Pr B 10.00 6.51 6.38 6.48 6.20 6.20 -4.76 812 0.05 6 -8.38 9.58 4.80
544393 Infonative S M 1.00 38.53 39.38 39.38 37.10 37.49 -2.70 32000 12.12 20 30.48 63.20 34.10
504810 Informed Tec XT 10.00 63.65 66.83 66.83 60.47 60.63 -4.74 162 0.10 6 12.90 140.00 54.00
500209 Infosys A1 5.00 1497.40 1497.40 1508.00 1486.00 1498.90 0.10 119269 1789.69 4233 23.30 2006.80 1307.10
537985 Infronics Sy X 10.00 44.69 46.99 46.99 39.30 40.52 -9.33 5112 2.12 98 20.99 71.95 31.36
500210 Ingersoll R A1 10.00 3769.65 3761.00 3844.25 3715.10 3742.20 -0.73 1011 38.28 398 44.80 4998.35 3060.80
530787 Inland Print XT 10.00 46.30 47.22 47.22 47.22 47.22 1.99 250 0.12 2 -72.65 149.80 38.15
523840 Inn.Tech.Pac X 1.00 22.60 22.22 22.66 22.15 22.53 -0.31 7066 1.59 19 563.25 42.00 21.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531929 Innocorp XT 10.00 6.10 6.10 6.10 5.80 5.86 -3.93 1149 0.07 11 -25.48 10.55 4.63
543905 Innokaiz (I) MT 10.00 18.63 18.99 18.99 18.99 18.99 1.93 800 0.15 1 2.45 68.70 12.20
541983 Innov.Ideals MT 10.00 27.49 27.49 27.49 27.49 27.49 0.00 2000 0.55 2 10.11 35.96 16.92
544067 Innova Captb B 10.00 887.65 879.35 890.70 867.95 884.20 -0.39 2496 22.03 427 74.43 1259.00 421.55
544302 Innovana Thn B 10.00 326.00 326.00 333.30 324.45 326.50 0.15 13 0.04 12 24.85 519.90 271.10
533315 Innovassynth X 10.00 74.26 75.75 76.65 73.50 73.78 -0.65 2630 1.96 28 368.90 108.00 23.66
541353 Innovators F M 10.00 200.20 200.20 200.55 195.10 195.30 -2.45 13600 26.80 17 203.44 295.00 162.00
543667 Inox Green E A1 10.00 142.95 143.00 144.00 137.65 139.40 -2.48 117880 165.48 1941 115.21 224.65 95.65
544046 Inox India A1 2.00 991.15 981.20 995.15 973.00 987.90 -0.33 1999 19.69 284 58.70 1507.20 884.65
539083 Inox Wind A1 10.00 174.55 174.75 174.75 167.80 168.70 -3.35 118893 203.37 1762 71.48 262.10 124.35
543297 Inox Wind En B 10.00 10028.10 10070.70 10070.70 9654.00 9768.25 -2.59 132 13.01 83 125.46 14000.00 6210.00
532851 Insecticides B 10.00 704.45 702.20 705.05 690.00 691.75 -1.80 2075 14.46 277 15.10 1084.65 475.50
543620 Insolation E M 1.00 249.95 249.95 250.00 238.05 239.05 -4.36 135000 327.96 227 771.13 475.00 160.00
532774 Inspirisys S B 10.00 80.00 78.00 79.95 75.10 79.95 -0.06 138 0.11 15 13.64 192.60 67.00
509709 Int.Conveyor B 1.00 75.94 80.00 80.00 72.10 72.89 -4.02 16247 11.99 737 5.45 110.50 62.10
517044 Int.Data Man X 10.00 23.10 23.10 23.10 21.95 21.95 -4.98 101 0.02 3 -30.07 37.00 19.00
526871 Intec Cap. X 10.00 15.99 16.98 16.98 15.90 15.97 -0.13 503 0.08 8 -21.29 35.85 12.63
517423 Integ.Switch XT 10.00 105.40 100.15 100.15 100.15 100.15 -4.98 31 0.03 3 -1669.17 260.00 100.15
530921 Integ.Thermo P 10.00 8.15 7.75 8.50 7.75 8.50 4.29 600 0.05 2 -0.52 12.88 7.75
531314 Integra Cap. X 10.00 13.60 13.12 14.00 13.00 14.00 2.94 2595 0.34 11 28.57 22.20 12.01
505358 Integra Engg X 1.00 217.25 220.95 221.30 213.00 214.85 -1.10 5594 12.11 157 43.32 303.90 199.95
535958 Integra Esse B 1.00 2.31 2.28 2.31 2.23 2.24 -3.03 549592 12.48 668 24.89 5.25 2.00
532303 Integra.Hite X 10.00 5.97 6.25 6.25 5.99 6.18 3.52 1322 0.08 18 -2.04 10.26 5.41
531889 Integrated I X 1.00 28.07 28.46 28.46 26.50 26.91 -4.13 630738 171.99 1075 12.18 44.95 17.16
538835 Intellect Ds A1 5.00 790.60 790.05 814.00 776.55 789.30 -0.16 35744 285.09 1932 40.52 1142.55 555.05
532326 Intense Tech B 2.00 91.00 91.00 91.00 90.40 90.95 -0.05 1199 1.09 7 12.88 178.45 81.60
511391 Inter Glob F X 10.00 72.00 74.16 74.16 72.00 72.43 0.60 5 0.00 2 18.86 162.40 61.65
530259 Inter St.Oil X 10.00 36.00 38.40 38.40 34.60 34.79 -3.36 4062 1.42 44 22.02 58.30 32.35
505737 Inter.Combus X 10.00 890.30 876.00 898.80 849.95 865.55 -2.78 2345 20.50 181 -29.17 2166.00 716.65
500213 Inter.Travel X 10.00 538.05 549.80 550.00 515.00 518.30 -3.67 6321 33.47 246 15.25 758.45 380.00
539692 Interact.Fin XT 10.00 22.45 22.45 23.55 21.85 22.01 -1.96 119 0.03 9 5.32 49.52 15.47
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544232 Interarch Bu B 10.00 1621.15 1609.20 1641.50 1578.00 1589.85 -1.93 11642 186.45 1174 26.76 1925.00 1110.65
539448 InterGlobe A A1 10.00 5262.15 5262.15 5320.00 5220.00 5243.55 -0.35 5398 284.32 1204 33.30 5646.90 3778.50
539149 Intg.Capitil X 1.00 4.19 4.19 4.19 4.04 4.04 -3.58 3017 0.12 10 -202.00 5.49 3.70
544311 Intl.Gemmolo B 2.00 346.85 340.85 348.75 340.50 346.95 0.03 114545 395.48 6390 46.20 642.30 282.00
533181 Intrasoft Tc B 10.00 102.39 101.95 102.51 100.44 101.58 -0.79 656 0.67 133 13.06 191.40 90.00
533506 Inventure Gr B 1.00 1.50 1.52 1.52 1.47 1.50 0.00 194206 2.89 278 13.64 3.38 1.32
544309 Inventurus K B 1.00 1482.10 1499.95 1552.45 1457.45 1476.80 -0.36 32242 488.13 2755 68.40 2190.00 1226.15
504786 Invest&Precs X 10.00 781.60 800.00 800.00 767.00 787.90 0.81 2159 17.05 92 80.89 1049.00 503.00
523844 Invicta Medi X 10.00 61.27 60.96 60.96 58.80 59.99 -2.09 441 0.26 12 27.27 157.70 51.83
524164 IOL Chem. B 2.00 66.70 66.37 66.37 63.80 64.68 -3.03 26557 17.33 486 19.54 107.40 57.51
500214 Ion Exchange A1 1.00 517.65 525.00 525.00 492.80 500.10 -3.39 7802 39.55 760 33.77 767.00 401.05
523638 IP Rings X 10.00 137.80 140.00 140.00 131.55 134.10 -2.69 740 1.00 24 -44.11 262.39 108.00
524494 IPCA Lab. A1 1.00 1392.90 1420.80 1428.00 1386.60 1396.55 0.26 8142 114.60 1300 48.58 1757.65 1060.95
543450 IPrNiftyAuto B 1.00 22.73 22.70 22.81 22.56 22.71 -0.09 37282 8.46 460 -- 28.97 19.80
543710 IPrNiftyComm B 10.00 86.37 86.70 88.10 85.45 85.95 -0.49 3496 3.01 95 -- 103.20 74.20
543571 IPrNITInfETF B 10.00 89.90 89.75 90.16 89.45 89.88 -0.02 11818 10.62 204 -- 101.99 77.50
542921 IPrNMidcap15 B 1.00 20.52 20.70 20.70 20.36 20.48 -0.19 15553 3.19 160 -- 23.30 17.90
543452 IPrSilverETF E 10.00 98.47 97.74 97.84 95.30 95.58 -2.93 105570 102.02 843 -- 101.90 79.90
539980 IPru BSE Mid B 1.00 16.54 16.62 16.63 16.34 16.46 -0.48 2618 0.43 58 -- 19.90 14.20
555555 IPru BSE Sen A1 10.00 905.24 904.75 908.60 904.55 906.69 0.16 517 4.68 50 -- 973.91 721.00
541313 IPru BSE500 A1 1.00 37.02 37.16 37.46 37.00 37.01 -0.03 10947 4.08 107 -- 47.31 33.05
533244 IPru Gold E 1.00 82.68 82.68 82.85 81.49 81.62 -1.28 107602 88.62 5845 -- 86.49 59.71
543956 IPru N200Q30 B 1.00 20.27 20.27 20.32 20.15 20.18 -0.44 3054 0.62 42 -- 24.40 17.98
544275 IPru N200V30 B 10.00 13.01 12.72 12.77 12.53 12.59 -3.23 13242 1.68 61 -- 14.10 10.88
543219 Ipru NALV30 B 1.00 26.94 27.00 27.02 26.70 26.96 0.07 25432 6.85 445 -- 33.93 24.00
544394 IPru NEV&NA B 10.00 27.50 27.27 27.39 27.02 27.29 -0.76 3700 1.01 93 -- 28.50 25.43
543677 IPru NF ETF B 10.00 28.17 27.91 27.96 27.30 27.44 -2.59 76018 20.95 1408 -- 28.93 21.91
543326 IPru NFMCG B 1.00 59.65 59.49 59.98 59.30 59.58 -0.12 178137 106.35 1160 -- 78.00 52.70
544229 IPru Nif>Met B 10.00 8.61 8.60 8.68 8.56 8.59 -0.23 299139 25.82 186 -- 11.00 7.47
537008 IPru Nifty10 B 1.00 27.41 27.41 27.49 27.41 27.43 0.07 466 0.13 19 -- 33.00 23.48
543221 IPru NIT ETF B 1.00 38.71 38.75 39.03 38.50 38.58 -0.34 4383 1.70 106 -- 49.53 33.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544216 IPru NOilETF B 10.00 11.25 11.30 11.39 11.23 11.27 0.18 92868 10.49 185 -- 14.00 9.40
541946 IPruB Liq.R- B 1000.00 1000.00 1000.00 1000.01 1000.00 1000.00 0.00 21094 210.94 42 -- 1197.40 998.75
540787 IpruBharat22 A1 10.00 106.28 106.40 106.85 105.63 106.01 -0.25 15760 16.74 311 -- 122.46 93.16
543568 IPruMOM30ETF B 10.00 29.91 29.91 29.91 29.54 29.76 -0.50 106555 31.72 807 -- 39.05 26.00
542730 IPruN BankET B 1.00 56.15 56.13 56.22 55.80 55.82 -0.59 6816 3.81 87 -- 60.00 46.99
540612 IpruN100LV30 B 1.00 21.20 21.00 21.27 21.00 21.24 0.19 29371 6.23 404 -- 24.08 19.12
539945 IPruN50V20 B 1.00 14.27 14.25 14.28 14.12 14.25 -0.14 55542 7.91 264 -- 17.03 12.18
543819 IPruNPSUBank B 10.00 67.26 66.96 66.96 65.80 65.97 -1.92 933 0.62 48 -- 84.43 55.90
542758 IPruNPvtBank B 1.00 27.53 27.51 27.60 27.27 27.42 -0.40 738279 202.97 475 -- 28.01 23.05
532947 IRB Infrast. A1 1.00 46.99 46.90 47.17 45.27 45.65 -2.85 419821 194.07 2495 4.27 78.05 41.01
540526 IRB InvIT Fn IF 102.00 54.41 55.40 55.40 54.35 54.80 0.72 61546 33.61 230 8.71 69.78 49.95
541956 IRCON Intnl. A1 2.00 157.25 156.95 157.25 151.00 152.75 -2.86 308944 478.23 7328 18.81 351.65 134.30
542830 IRCTC A1 2.00 762.55 762.00 763.00 747.70 750.75 -1.55 109792 829.87 6136 48.40 1148.30 655.70
543257 IRFC A1 10.00 126.90 127.00 127.30 123.45 124.35 -2.01 631666 793.23 5995 24.97 229.05 108.05
540735 IRIS Busines T 10.00 280.35 266.35 271.95 266.35 266.35 -4.99 5234 13.94 96 35.70 573.65 144.00
544004 IRM Energy B 10.00 294.05 311.00 311.00 285.85 288.20 -1.99 9869 28.57 590 20.96 585.60 235.90
526859 ISF XT 1.00 1.78 1.75 1.75 1.75 1.75 -1.69 2849 0.05 11 -15.91 2.30 0.78
533033 ISGEC H.Engg A1 1.00 1165.80 1141.30 1168.55 1120.00 1126.30 -3.39 2682 30.60 456 33.19 1677.25 842.05
540134 Ishaan Infra XT 10.00 7.20 7.20 7.33 7.15 7.32 1.67 2675 0.19 8 66.55 11.35 4.67
531109 Ishan Dyes B 10.00 38.90 38.90 38.90 37.98 38.51 -1.00 1162 0.45 23 13.61 69.40 34.52
524400 Ishita Drugs X 10.00 82.27 81.86 81.86 80.05 81.50 -0.94 526 0.42 15 28.30 104.75 56.00
511609 ISL Consult. X 5.00 24.84 26.78 26.78 24.28 25.46 2.50 1184 0.30 18 -38.58 40.72 22.01
508807 IST B 5.00 824.60 816.00 829.95 812.00 812.60 -1.46 545 4.46 61 6.41 1128.20 673.00
500875 ITC A1 1.00 425.90 427.00 428.90 423.25 425.30 -0.14 153088 653.87 4762 26.43 498.93 380.42
544325 ITC Hotels B 1.00 198.55 198.15 198.15 193.05 194.35 -2.12 327553 637.66 7744 19435.00 213.25 158.00
543806 ITCONS E-S MT 10.00 520.50 497.05 518.00 497.05 503.75 -3.22 5200 26.24 26 227.94 767.00 49.22
509496 ITD Cementat A1 1.00 501.00 491.05 501.30 481.05 484.70 -3.25 17926 88.08 1015 23.88 694.45 352.00
532189 ITDC B 10.00 570.15 569.05 569.70 556.00 560.00 -1.78 1571 8.84 162 66.59 930.80 470.30
523610 ITI A1 10.00 263.00 260.05 263.60 255.00 255.55 -2.83 10820 27.83 562 -54.60 592.85 210.20
522183 ITL Inds. X 10.00 398.55 414.90 414.90 391.10 395.10 -0.87 1732 6.90 66 12.76 530.00 327.00
507580 IVP B 10.00 165.85 167.70 167.70 162.30 162.50 -2.02 309 0.51 104 13.74 267.00 141.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522245 Iykot Hitech X 5.00 14.36 15.07 15.07 13.65 13.75 -4.25 7146 1.06 25 -5.35 19.12 10.73
532341 IZMO T 10.00 304.00 303.00 303.00 288.80 288.80 -5.00 951 2.79 56 8.41 650.70 231.30