STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
IBMNIFTY Ltd
IBMFNIFTY159.51163.00157.50161.49157.101267
ICDSLTD
ICDSLTD35.3535.3535.3535.3533.70815
ICE Make Refrigeration Ltd
ICEMAKE84.3585.7580.0081.6084.2543692
ICICI Bank
ICICIBANK677.90687.00670.05685.05677.4518367497
ICICI Lombard General Insurance Co.
ICICIGI1474.351505.001465.101499.351474.15616198
ICICI Prudential Bank ETF
ICICIBANKN332.40354.70331.70344.43346.303375
ICICI Prudential Bharat 22
ICICIB2240.9240.9539.5540.0040.32150852
ICICI Prudential Gold ETF
ICICIGOLD42.3342.6042.2742.4242.40629307
ICICI Prudential IT ETF
ICICITECH311.00311.00299.60303.84302.487430
ICICI Prudential Life Insurance Co.
ICICIPRULI655.00657.00645.00652.60653.80833274
ICICI Prudential Liquid ETF
ICICILIQ999.501000.00999.451000.00999.9920379
ICICI Prudential Midcap Select ETF
ICICIMCAP94.9597.2094.7096.0396.228745
ICICI Prudential Nifty 100 ETF
ICICINF100174.99174.99170.30172.59173.793671
ICICI Prudential Nifty ETF
ICICINIFTY195.00195.00158.45168.46168.51127822
ICICI Prudential Nifty Low Vol 30 ETF
ICICILOVOL134.80134.80129.10130.14131.23218357
ICICI Prudential Nifty Next 50 ETF
ICICINXT5036.3040.3736.3039.7739.89188707
ICICI Prudential NV20 ETF
ICICINV2093.5093.5078.1085.5785.7811945
ICICI Prudential Sensex ETF
ICICISENSX565.02573.99560.25569.26571.143486
ICICI Securities Ltd
ISEC738.20742.40718.00728.00732.00489576
ICICI500 Ltd
ICICI500226.90226.90221.25223.65224.191238
ICICIALPLV
ICICIALPLV167.00167.00160.00161.19162.988090
ICICIBANKP Ltd
ICICIBANKP183.89183.89169.95177.58178.9054143
ICICIM150 Ltd
ICICIM150106.20106.40102.99104.19105.1987286
ICICIPHARM
ICICIPHARM89.4889.4886.4486.7287.9627416
ICRA Ltd
ICRA3741.003780.103612.553659.103707.607539
IDBI Gold Exchange Traded Fund
IDBIGOLD4407.854427.304386.004397.704383.0052
IDFC FIRST BANK
IDFCFIRSTB50.7551.1550.0050.7050.7521729596
IDFC Ltd
IDFC57.0058.5055.0057.6557.404510866
IDFC Nifty ETF
IDFNIFTYET169.47169.47163.45164.79165.25176
IFB Agro Industries
IFBAGRO603.50603.50578.00582.40591.5517098
IFB Industries Ltd
IFBIND1024.651060.001018.001026.451024.6518104
IFCI Ltd
IFCI14.1514.1513.6513.8013.955547589
IFGL Refractories Ltd
IFGLEXPOR401.00403.10385.95393.20399.5037939
IG Petrochemicals
IGPL694.00695.65675.00690.50694.1562027
Igarashi Motors
IGARASHI544.50548.90525.55544.45542.20141117
IIFL Finance Ltd
IIFL305.05305.05288.45297.50303.60286488
IIFL Seurities Ltd
IIFLSEC108.30109.65102.60105.45107.75753831
IIFL Wealth Management Ltd
IIFLWAM1309.001309.001263.751299.401302.8560171
IL&FS Engineering & Construction Company
IL&FSENGG5.955.955.955.956.2580940
IL&FS Investment Managers Ltd
IVC7.657.907.207.907.555138320
IL&FS Transportation Networks Ltd
IL&FSTRANS5.755.755.755.756.0529615
ImagicaaWorld Entertainment Ltd
IMAGICAA9.159.258.608.858.95187862
Imp Powers
INDLMETER14.9514.9513.9514.1514.6594573
Incredible Industries Ltd
INCREDIBLE36.7536.7533.5534.8035.2531497
Ind-Swift
INDSWFTLTD6.356.356.356.355.803438
Ind-Swift Laboratories Ltd
INDSWFTLAB108.00113.40104.40108.90107.201382446
India Cements Ltd
INDIACEM194.10194.10187.30191.55193.301600994
India Glycols Ltd
INDIAGLYCO703.35709.90677.40682.20703.35260896
India Motor Parts & Accessories
IMPAL825.00920.00803.20874.30797.50288569
India Nippon Electricals
INDNIPPON422.35428.90410.50419.40409.30219284
India Tourism Development Coprp. Ltd
ITDC401.00401.00391.00392.35399.1062224
Indiabulls Housing Finance
IBULHSGFIN278.15282.40269.40273.90277.4023067513
Indiabulls Real Estate Ltd
IBREALEST156.00157.00146.55150.20156.2513138135
Indiamart Intermesh Ltd
INDIAMART7215.007215.007008.507084.307179.95124888
Indian Bank
INDIANB137.50138.50134.25135.00137.251704709
Indian Card Clothing
INDIANCARD215.90220.05211.35212.70212.405684
Indian Energy Exchange Ltd
IEX427.50431.60414.05418.90429.152093222
Indian Hotels Co. Ltd
INDHOTEL148.40148.75143.20146.30148.402407657
Indian Hume Pipe Company
INDIANHUME231.90233.90226.40230.55230.5541535
Indian Metals & Ferro Alloys Ltd
IMFA761.90774.45742.95756.10756.4576226
Indian Oil Corporation Ltd
IOC104.00104.75103.10104.00103.959155891
Indian Overseas Bank
IOB24.5024.8024.1024.3024.508246665
Indian Railway Catering & Tourism Corp Ltd
IRCTC2305.002315.002262.852283.652295.55715806
Indian Terrain Fashions
INDTERRAIN42.8042.8039.7040.9542.15362395
Indigo Paints
INDIGOPNTS2582.002602.702571.002583.552581.2048784
Indo Count Industries
ICIL259.00266.70235.00264.40257.801409625
Indo Rama Synthetics Ltd
INDORAMA53.7553.7550.9052.3553.4598044
Indo Tech Transformers Ltd
INDOTECH237.25250.00237.10239.05242.5016076
Indo Thai Securities
INDOTHAI69.8071.7568.0569.4569.1041978
Indo-National Ltd
NIPPOBATRY1182.101205.001120.401154.801193.3083931
Indoco Remedies
INDOCO441.75446.00411.90442.85438.60265414
Indosolar Ltd
INDOSOLAR2.903.002.802.902.90171551
Indostar Capital Finance Ltd
INDOSTAR345.95345.95336.45340.30341.6535765
Indowind Energy Ltd
INDOWIND7.507.757.157.257.4093883
Indraprashtha Gas Ltd
IGL549.20554.90541.30546.50546.402578095
Indraprashtha Medical Corp Ltd
INDRAMEDCO83.4083.8080.0081.2583.15299689
Indus Towers Ltd
INDUSTOWER224.80234.70219.50232.90222.9010105474
Indusind Bank
INDUSINDBK992.001009.80979.00992.75975.808820340
Industrial Dev Bank of India
INDBANK34.2034.2032.5033.2032.85296700
Industrial Development Bank of India Ltd
IDBI38.1538.8537.5037.7038.0018384334
Industrial Investment Trust
IITL75.0075.0068.4572.4572.0013745
Ineos Styrolutions India Ltd
INEOSSTYRO1423.401423.751391.751406.001406.3023277
Infibeam Aveneus Ltd
INFIBEAM45.2045.4544.0044.6545.006790097
Info Edge (India) Ltd
NAUKRI5230.005268.005080.005255.305180.80502662
Infobean Technologies Ltd
INFOBEAN493.00493.00465.00478.10484.0022477
Infosys Ltd
INFY1605.101607.601585.501605.601602.554686788
Ingersollrand (India) Ltd
INGERRAND1011.001015.60980.80993.551010.2521601
Innovana Thinklabs Ltd
INNOVANA185.10194.40185.10194.40190.006000
Innovative Tyre & Tubes Ltd
INNOVATIVE18.0018.0018.0018.0018.003000
Inox Leisure Ltd
INOXLEISUR324.70326.60312.00315.90320.50766704
Inox Wind Energy Ltd
IWEL744.00756.80685.00748.55720.808084
Inox Wind Ltd
INOXWIND121.45131.90116.40129.30121.251739004
Insecticides India
INSECTICID768.65769.95742.05753.65762.5530819
Inspirisys Solutions Ltd
INSPIRISYS66.0066.9062.4064.8065.6512608
Intelelct Design Arena Ltd
INTELLECT833.00840.95715.25744.90832.901919201
Intense Technologies Ltd
INTENTECH109.10109.10103.95109.10103.95570801
Interglobe Aviation
INDIGO1681.001699.751626.451667.451704.852844402
Intrasoft Technologies
ISFT110.35110.35104.00105.85109.1051731
Inventure Growth & Securities
INVENTURE3.603.653.503.603.605899166
Invesco India Gold Exchange Traded Fund
IVZINGOLD4347.304347.304265.004305.204266.6058
Invesco India Nifty Exchange Traded Fund
IVZINNIFTY1708.651708.651698.101700.001708.6516
IOL Chemicals & Pharmaceuticals
IOLCP686.00688.00662.05670.80683.85435385
IPCA Laboratories Ltd
IPCALAB2229.002234.252150.002176.552234.3085168
IPL
IPL339.80339.95331.05335.75337.90568675
IRB Infrastructure Developers Ltd
IRB165.50167.75161.00162.65165.851806233
Ircon International Ltd
IRCON44.8044.8043.8043.9544.652125803
IRFC
IRFC23.0523.1022.8523.0023.108776723
Iris Clothing Ltd
IRISDOREME166.60174.90166.60174.90166.6060359
ISGEC
ISGEC798.00799.80778.05785.00794.5060606
ISMT Ltd
ISMTLTD25.5027.0524.5524.8025.80124707
ITC Ltd
ITC208.30210.00207.45209.10208.6514736840
ITD Cementation India
ITDCEM86.7086.8083.8084.9086.45503413
ITI Ltd
ITI127.50127.50123.95124.25126.90478162
IVP Ltd
IVP134.95138.00128.25128.25134.958730
IZMO Ltd
IZMO129.00129.00120.00128.95122.901370580
Nippon India ETF Infra BEES
INFRABEES459.00460.00450.00458.13456.442185
Vodafone Idea Ltd
IDEA8.458.758.208.358.40268614790

Note : The data is taken from NSE.