| STOCK | SYMBOL | OPEN | HIGH | LOW | CLOSE | PREV CLOSE | VOL |
|---|---|---|---|---|---|---|---|
IBMNIFTY Ltd | IBMFNIFTY | 159.51 | 163.00 | 157.50 | 161.49 | 157.10 | 1267 |
ICDSLTD | ICDSLTD | 35.35 | 35.35 | 35.35 | 35.35 | 33.70 | 815 |
ICE Make Refrigeration Ltd | ICEMAKE | 84.35 | 85.75 | 80.00 | 81.60 | 84.25 | 43692 |
ICICI Bank | ICICIBANK | 677.90 | 687.00 | 670.05 | 685.05 | 677.45 | 18367497 |
ICICI Lombard General Insurance Co. | ICICIGI | 1474.35 | 1505.00 | 1465.10 | 1499.35 | 1474.15 | 616198 |
ICICI Prudential Bank ETF | ICICIBANKN | 332.40 | 354.70 | 331.70 | 344.43 | 346.30 | 3375 |
ICICI Prudential Bharat 22 | ICICIB22 | 40.92 | 40.95 | 39.55 | 40.00 | 40.32 | 150852 |
ICICI Prudential Gold ETF | ICICIGOLD | 42.33 | 42.60 | 42.27 | 42.42 | 42.40 | 629307 |
ICICI Prudential IT ETF | ICICITECH | 311.00 | 311.00 | 299.60 | 303.84 | 302.48 | 7430 |
ICICI Prudential Life Insurance Co. | ICICIPRULI | 655.00 | 657.00 | 645.00 | 652.60 | 653.80 | 833274 |
ICICI Prudential Liquid ETF | ICICILIQ | 999.50 | 1000.00 | 999.45 | 1000.00 | 999.99 | 20379 |
ICICI Prudential Midcap Select ETF | ICICIMCAP | 94.95 | 97.20 | 94.70 | 96.03 | 96.22 | 8745 |
ICICI Prudential Nifty 100 ETF | ICICINF100 | 174.99 | 174.99 | 170.30 | 172.59 | 173.79 | 3671 |
ICICI Prudential Nifty ETF | ICICINIFTY | 195.00 | 195.00 | 158.45 | 168.46 | 168.51 | 127822 |
ICICI Prudential Nifty Low Vol 30 ETF | ICICILOVOL | 134.80 | 134.80 | 129.10 | 130.14 | 131.23 | 218357 |
ICICI Prudential Nifty Next 50 ETF | ICICINXT50 | 36.30 | 40.37 | 36.30 | 39.77 | 39.89 | 188707 |
ICICI Prudential NV20 ETF | ICICINV20 | 93.50 | 93.50 | 78.10 | 85.57 | 85.78 | 11945 |
ICICI Prudential Sensex ETF | ICICISENSX | 565.02 | 573.99 | 560.25 | 569.26 | 571.14 | 3486 |
ICICI Securities Ltd | ISEC | 738.20 | 742.40 | 718.00 | 728.00 | 732.00 | 489576 |
ICICI500 Ltd | ICICI500 | 226.90 | 226.90 | 221.25 | 223.65 | 224.19 | 1238 |
ICICIALPLV | ICICIALPLV | 167.00 | 167.00 | 160.00 | 161.19 | 162.98 | 8090 |
ICICIBANKP Ltd | ICICIBANKP | 183.89 | 183.89 | 169.95 | 177.58 | 178.90 | 54143 |
ICICIM150 Ltd | ICICIM150 | 106.20 | 106.40 | 102.99 | 104.19 | 105.19 | 87286 |
ICICIPHARM | ICICIPHARM | 89.48 | 89.48 | 86.44 | 86.72 | 87.96 | 27416 |
ICRA Ltd | ICRA | 3741.00 | 3780.10 | 3612.55 | 3659.10 | 3707.60 | 7539 |
IDBI Gold Exchange Traded Fund | IDBIGOLD | 4407.85 | 4427.30 | 4386.00 | 4397.70 | 4383.00 | 52 |
IDFC FIRST BANK | IDFCFIRSTB | 50.75 | 51.15 | 50.00 | 50.70 | 50.75 | 21729596 |
IDFC Ltd | IDFC | 57.00 | 58.50 | 55.00 | 57.65 | 57.40 | 4510866 |
IDFC Nifty ETF | IDFNIFTYET | 169.47 | 169.47 | 163.45 | 164.79 | 165.25 | 176 |
IFB Agro Industries | IFBAGRO | 603.50 | 603.50 | 578.00 | 582.40 | 591.55 | 17098 |
IFB Industries Ltd | IFBIND | 1024.65 | 1060.00 | 1018.00 | 1026.45 | 1024.65 | 18104 |
IFCI Ltd | IFCI | 14.15 | 14.15 | 13.65 | 13.80 | 13.95 | 5547589 |
IFGL Refractories Ltd | IFGLEXPOR | 401.00 | 403.10 | 385.95 | 393.20 | 399.50 | 37939 |
IG Petrochemicals | IGPL | 694.00 | 695.65 | 675.00 | 690.50 | 694.15 | 62027 |
Igarashi Motors | IGARASHI | 544.50 | 548.90 | 525.55 | 544.45 | 542.20 | 141117 |
IIFL Finance Ltd | IIFL | 305.05 | 305.05 | 288.45 | 297.50 | 303.60 | 286488 |
IIFL Seurities Ltd | IIFLSEC | 108.30 | 109.65 | 102.60 | 105.45 | 107.75 | 753831 |
IIFL Wealth Management Ltd | IIFLWAM | 1309.00 | 1309.00 | 1263.75 | 1299.40 | 1302.85 | 60171 |
IL&FS Engineering & Construction Company | IL&FSENGG | 5.95 | 5.95 | 5.95 | 5.95 | 6.25 | 80940 |
IL&FS Investment Managers Ltd | IVC | 7.65 | 7.90 | 7.20 | 7.90 | 7.55 | 5138320 |
IL&FS Transportation Networks Ltd | IL&FSTRANS | 5.75 | 5.75 | 5.75 | 5.75 | 6.05 | 29615 |
ImagicaaWorld Entertainment Ltd | IMAGICAA | 9.15 | 9.25 | 8.60 | 8.85 | 8.95 | 187862 |
Imp Powers | INDLMETER | 14.95 | 14.95 | 13.95 | 14.15 | 14.65 | 94573 |
Incredible Industries Ltd | INCREDIBLE | 36.75 | 36.75 | 33.55 | 34.80 | 35.25 | 31497 |
Ind-Swift | INDSWFTLTD | 6.35 | 6.35 | 6.35 | 6.35 | 5.80 | 3438 |
Ind-Swift Laboratories Ltd | INDSWFTLAB | 108.00 | 113.40 | 104.40 | 108.90 | 107.20 | 1382446 |
India Cements Ltd | INDIACEM | 194.10 | 194.10 | 187.30 | 191.55 | 193.30 | 1600994 |
India Glycols Ltd | INDIAGLYCO | 703.35 | 709.90 | 677.40 | 682.20 | 703.35 | 260896 |
India Motor Parts & Accessories | IMPAL | 825.00 | 920.00 | 803.20 | 874.30 | 797.50 | 288569 |
India Nippon Electricals | INDNIPPON | 422.35 | 428.90 | 410.50 | 419.40 | 409.30 | 219284 |
India Tourism Development Coprp. Ltd | ITDC | 401.00 | 401.00 | 391.00 | 392.35 | 399.10 | 62224 |
Indiabulls Housing Finance | IBULHSGFIN | 278.15 | 282.40 | 269.40 | 273.90 | 277.40 | 23067513 |
Indiabulls Real Estate Ltd | IBREALEST | 156.00 | 157.00 | 146.55 | 150.20 | 156.25 | 13138135 |
Indiamart Intermesh Ltd | INDIAMART | 7215.00 | 7215.00 | 7008.50 | 7084.30 | 7179.95 | 124888 |
Indian Bank | INDIANB | 137.50 | 138.50 | 134.25 | 135.00 | 137.25 | 1704709 |
Indian Card Clothing | INDIANCARD | 215.90 | 220.05 | 211.35 | 212.70 | 212.40 | 5684 |
Indian Energy Exchange Ltd | IEX | 427.50 | 431.60 | 414.05 | 418.90 | 429.15 | 2093222 |
Indian Hotels Co. Ltd | INDHOTEL | 148.40 | 148.75 | 143.20 | 146.30 | 148.40 | 2407657 |
Indian Hume Pipe Company | INDIANHUME | 231.90 | 233.90 | 226.40 | 230.55 | 230.55 | 41535 |
Indian Metals & Ferro Alloys Ltd | IMFA | 761.90 | 774.45 | 742.95 | 756.10 | 756.45 | 76226 |
Indian Oil Corporation Ltd | IOC | 104.00 | 104.75 | 103.10 | 104.00 | 103.95 | 9155891 |
Indian Overseas Bank | IOB | 24.50 | 24.80 | 24.10 | 24.30 | 24.50 | 8246665 |
Indian Railway Catering & Tourism Corp Ltd | IRCTC | 2305.00 | 2315.00 | 2262.85 | 2283.65 | 2295.55 | 715806 |
Indian Terrain Fashions | INDTERRAIN | 42.80 | 42.80 | 39.70 | 40.95 | 42.15 | 362395 |
Indigo Paints | INDIGOPNTS | 2582.00 | 2602.70 | 2571.00 | 2583.55 | 2581.20 | 48784 |
Indo Count Industries | ICIL | 259.00 | 266.70 | 235.00 | 264.40 | 257.80 | 1409625 |
Indo Rama Synthetics Ltd | INDORAMA | 53.75 | 53.75 | 50.90 | 52.35 | 53.45 | 98044 |
Indo Tech Transformers Ltd | INDOTECH | 237.25 | 250.00 | 237.10 | 239.05 | 242.50 | 16076 |
Indo Thai Securities | INDOTHAI | 69.80 | 71.75 | 68.05 | 69.45 | 69.10 | 41978 |
Indo-National Ltd | NIPPOBATRY | 1182.10 | 1205.00 | 1120.40 | 1154.80 | 1193.30 | 83931 |
Indoco Remedies | INDOCO | 441.75 | 446.00 | 411.90 | 442.85 | 438.60 | 265414 |
Indosolar Ltd | INDOSOLAR | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | 171551 |
Indostar Capital Finance Ltd | INDOSTAR | 345.95 | 345.95 | 336.45 | 340.30 | 341.65 | 35765 |
Indowind Energy Ltd | INDOWIND | 7.50 | 7.75 | 7.15 | 7.25 | 7.40 | 93883 |
Indraprashtha Gas Ltd | IGL | 549.20 | 554.90 | 541.30 | 546.50 | 546.40 | 2578095 |
Indraprashtha Medical Corp Ltd | INDRAMEDCO | 83.40 | 83.80 | 80.00 | 81.25 | 83.15 | 299689 |
Indus Towers Ltd | INDUSTOWER | 224.80 | 234.70 | 219.50 | 232.90 | 222.90 | 10105474 |
Indusind Bank | INDUSINDBK | 992.00 | 1009.80 | 979.00 | 992.75 | 975.80 | 8820340 |
Industrial Dev Bank of India | INDBANK | 34.20 | 34.20 | 32.50 | 33.20 | 32.85 | 296700 |
Industrial Development Bank of India Ltd | IDBI | 38.15 | 38.85 | 37.50 | 37.70 | 38.00 | 18384334 |
Industrial Investment Trust | IITL | 75.00 | 75.00 | 68.45 | 72.45 | 72.00 | 13745 |
Ineos Styrolutions India Ltd | INEOSSTYRO | 1423.40 | 1423.75 | 1391.75 | 1406.00 | 1406.30 | 23277 |
Infibeam Aveneus Ltd | INFIBEAM | 45.20 | 45.45 | 44.00 | 44.65 | 45.00 | 6790097 |
Info Edge (India) Ltd | NAUKRI | 5230.00 | 5268.00 | 5080.00 | 5255.30 | 5180.80 | 502662 |
Infobean Technologies Ltd | INFOBEAN | 493.00 | 493.00 | 465.00 | 478.10 | 484.00 | 22477 |
Infosys Ltd | INFY | 1605.10 | 1607.60 | 1585.50 | 1605.60 | 1602.55 | 4686788 |
Ingersollrand (India) Ltd | INGERRAND | 1011.00 | 1015.60 | 980.80 | 993.55 | 1010.25 | 21601 |
Innovana Thinklabs Ltd | INNOVANA | 185.10 | 194.40 | 185.10 | 194.40 | 190.00 | 6000 |
Innovative Tyre & Tubes Ltd | INNOVATIVE | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3000 |
Inox Leisure Ltd | INOXLEISUR | 324.70 | 326.60 | 312.00 | 315.90 | 320.50 | 766704 |
Inox Wind Energy Ltd | IWEL | 744.00 | 756.80 | 685.00 | 748.55 | 720.80 | 8084 |
Inox Wind Ltd | INOXWIND | 121.45 | 131.90 | 116.40 | 129.30 | 121.25 | 1739004 |
Insecticides India | INSECTICID | 768.65 | 769.95 | 742.05 | 753.65 | 762.55 | 30819 |
Inspirisys Solutions Ltd | INSPIRISYS | 66.00 | 66.90 | 62.40 | 64.80 | 65.65 | 12608 |
Intelelct Design Arena Ltd | INTELLECT | 833.00 | 840.95 | 715.25 | 744.90 | 832.90 | 1919201 |
Intense Technologies Ltd | INTENTECH | 109.10 | 109.10 | 103.95 | 109.10 | 103.95 | 570801 |
Interglobe Aviation | INDIGO | 1681.00 | 1699.75 | 1626.45 | 1667.45 | 1704.85 | 2844402 |
Intrasoft Technologies | ISFT | 110.35 | 110.35 | 104.00 | 105.85 | 109.10 | 51731 |
Inventure Growth & Securities | INVENTURE | 3.60 | 3.65 | 3.50 | 3.60 | 3.60 | 5899166 |
Invesco India Gold Exchange Traded Fund | IVZINGOLD | 4347.30 | 4347.30 | 4265.00 | 4305.20 | 4266.60 | 58 |
Invesco India Nifty Exchange Traded Fund | IVZINNIFTY | 1708.65 | 1708.65 | 1698.10 | 1700.00 | 1708.65 | 16 |
IOL Chemicals & Pharmaceuticals | IOLCP | 686.00 | 688.00 | 662.05 | 670.80 | 683.85 | 435385 |
IPCA Laboratories Ltd | IPCALAB | 2229.00 | 2234.25 | 2150.00 | 2176.55 | 2234.30 | 85168 |
IPL | IPL | 339.80 | 339.95 | 331.05 | 335.75 | 337.90 | 568675 |
IRB Infrastructure Developers Ltd | IRB | 165.50 | 167.75 | 161.00 | 162.65 | 165.85 | 1806233 |
Ircon International Ltd | IRCON | 44.80 | 44.80 | 43.80 | 43.95 | 44.65 | 2125803 |
IRFC | IRFC | 23.05 | 23.10 | 22.85 | 23.00 | 23.10 | 8776723 |
Iris Clothing Ltd | IRISDOREME | 166.60 | 174.90 | 166.60 | 174.90 | 166.60 | 60359 |
ISGEC | ISGEC | 798.00 | 799.80 | 778.05 | 785.00 | 794.50 | 60606 |
ISMT Ltd | ISMTLTD | 25.50 | 27.05 | 24.55 | 24.80 | 25.80 | 124707 |
ITC Ltd | ITC | 208.30 | 210.00 | 207.45 | 209.10 | 208.65 | 14736840 |
ITD Cementation India | ITDCEM | 86.70 | 86.80 | 83.80 | 84.90 | 86.45 | 503413 |
ITI Ltd | ITI | 127.50 | 127.50 | 123.95 | 124.25 | 126.90 | 478162 |
IVP Ltd | IVP | 134.95 | 138.00 | 128.25 | 128.25 | 134.95 | 8730 |
IZMO Ltd | IZMO | 129.00 | 129.00 | 120.00 | 128.95 | 122.90 | 1370580 |
Nippon India ETF Infra BEES | INFRABEES | 459.00 | 460.00 | 450.00 | 458.13 | 456.44 | 2185 |
Vodafone Idea Ltd | IDEA | 8.45 | 8.75 | 8.20 | 8.35 | 8.40 | 268614790 |
Note : The data is taken from NSE.