STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
IBMNIFTY Ltd
IBMFNIFTY181.05186.00178.35181.80183.90487
ICDS Ltd
ICDSLTD35.2535.8033.7534.4035.501591
ICE Make Refrigeration Ltd
ICEMAKE242.00242.75230.05242.75231.2047421
ICICI Bank
ICICIBANK864.95874.85848.60852.55861.0512493809
ICICI Lombard General Insurance Co.
ICICIGI1160.001165.001147.351158.401145.60528786
ICICI Prudential Bank ETF
ICICIBANKN41.1041.1038.3538.5238.80153349
ICICI Prudential Bharat 22
ICICIB2255.5555.5551.1451.5251.40205894
ICICI Prudential Gold ETF
ICICIGOLD43.6743.9543.3143.6943.82218605
ICICI Prudential IT ETF
ICICITECH27.9828.1927.6127.9527.701229512
ICICI Prudential Life Insurance Co.
ICICIPRULI533.55537.65526.05532.50535.15810771
ICICI Prudential Liquid ETF
ICICILIQ1000.981000.98999.59999.99999.99116497
ICICI Prudential Midcap Select ETF
ICICIMCAP104.59105.48101.85103.00103.1329781
ICICI Prudential Nifty 100 ETF
ICICINF100192.97192.97188.81189.82190.174142
ICICI Prudential Nifty ETF
ICICINIFTY186.59186.84184.15185.02185.13303319
ICICI Prudential Nifty Low Vol 30 ETF
ICICILOVOL138.98138.98136.75137.58137.66276898
ICICI Prudential Nifty Next 50 ETF
ICICINXT5046.9046.9043.2043.6743.59165280
ICICI Prudential NV20 ETF
ICICINV2093.1893.6692.0292.9292.4418713
ICICI Prudential Sensex ETF
ICICISENSX632.99635.98626.01629.16629.605620
ICICI Securities Ltd
ISEC516.60550.00507.65513.05515.50212390
ICICI500 Ltd
ICICI50025.2825.3024.6825.2925.0222156
ICICI5GSEC
ICICI5GSEC50.8450.8450.0650.7250.061127
ICICIALPLV
ICICIALPLV172.67172.67169.77170.97170.7535250
ICICIAUTO
ICICIAUTO126.34128.00125.35126.24127.1328512
ICICIBANKP Ltd
ICICIBANKP199.48199.48194.80196.04196.2528560
ICICICONSU
ICICICONSU79.5079.9479.0079.3379.065213
ICICIFMCG
ICICIFMCG450.99454.01447.63451.22447.629905
ICICIINFRA
ICICIINFRA50.5050.5049.4649.7250.113867
ICICIM150 Ltd
ICICIM150118.59118.60116.11116.98117.1422521
ICICIMOM30
ICICIMOM3019.1119.2918.9219.1319.1110025
ICICIPHARM
ICICIPHARM81.5081.5079.4680.3179.672890
ICICISILVE
ICICISILVE57.0157.2056.6356.9857.18394744
ICRA Ltd
ICRA4073.004094.653960.103965.054034.1012216
IDBI Gold Exchange Traded Fund
IDBIGOLD4543.854575.904491.004516.404582.20141
IDFC FIRST BANK
IDFCFIRSTB47.3048.5047.0547.4547.2527424994
IDFC Ltd
IDFC63.7566.2063.2064.9562.858152501
IDFC Nifty ETF
IDFNIFTYET181.60182.59180.31180.35180.78856
IFB Agro Industries
IFBAGRO560.00562.45538.20544.50556.4513112
IFB Industries Ltd
IFBIND906.00914.00885.10889.70900.158416
IFCI Ltd
IFCI9.9010.059.709.759.802225284
IFGL Refractories Ltd
IFGLEXPOR261.15264.65258.75261.25261.158865
IG Petrochemicals
IGPL576.95576.95558.10563.30558.2033087
Igarashi Motors
IGARASHI414.00430.30405.20407.95411.5066445
IIFL Finance Ltd
IIFL355.00365.80352.30357.60352.45783612
IIFL Seurities Ltd
IIFLSEC66.3568.2566.2066.8067.15127777
IIFL Wealth Management Ltd
IIFLWAM1718.651800.001712.401792.951715.9534531
IL&FS Engineering & Construction Company
IL&FSENGG15.2516.6515.1515.9515.9030494
IL&FS Investment Managers Ltd
IVC8.408.808.208.258.40526748
IL&FS Transportation Networks Ltd
IL&FSTRANS4.554.554.304.504.3542167
ImagicaaWorld Entertainment Ltd
IMAGICAA34.6536.0034.2534.2536.05262495
Imp Powers
INDLMETER7.257.406.907.057.1022860
Impex Ferro Tech
IMPEXFERRO5.505.655.255.255.50102545
Incredible Industries Ltd
INCREDIBLE23.7023.7022.6022.9522.807751
Ind-Swift
INDSWFTLTD9.509.509.109.209.2042290
Ind-Swift Laboratories Ltd
INDSWFTLAB57.1057.4555.5556.6057.0519971
India Cements Ltd
INDIACEM236.50240.70226.55231.60235.458500050
India Glycols Ltd
INDIAGLYCO834.55860.00823.50846.85831.5058801
India Motor Parts & Accessories
IMPAL749.25751.95737.00744.10742.251107
India Nippon Electricals
INDNIPPON432.20440.70421.15427.75432.208973
India Tourism Development Coprp. Ltd
ITDC351.35369.70347.40353.15350.7049850
Indiabulls Housing Finance
IBULHSGFIN119.25120.45112.65113.40118.3513813443
Indiabulls Real Estate Ltd
IBREALEST73.0073.5571.0072.2072.604603046
Indiamart Intermesh Ltd
INDIAMART4353.004429.904302.054408.804363.35124498
Indian Bank
INDIANB187.10189.90185.70188.25186.20893893
Indian Card Clothing
INDIANCARD208.00213.50207.10211.30205.952040
Indian Energy Exchange Ltd
IEX144.00145.50140.70141.70142.756006530
Indian Hotels Co. Ltd
INDHOTEL319.90330.40313.70327.50316.308422268
Indian Hume Pipe Company
INDIANHUME165.25168.00163.90165.35165.0023816
Indian Metals & Ferro Alloys Ltd
IMFA249.60249.60236.25243.60246.0578823
Indian Oil Corporation Ltd
IOC66.4067.1066.1066.7566.0514140070
Indian Overseas Bank
IOB17.2517.4516.8016.9017.102713862
Indian Railway Catering & Tourism Corp Ltd
IRCTC668.00681.70664.05676.65664.502808630
Indian Terrain Fashions
INDTERRAIN65.5566.8563.0064.9064.90311323
Indigo Paints
INDIGOPNTS1525.001534.951510.001512.751508.6019003
Indo Amines Ltd
INDOAMIN118.25121.65116.10116.85117.0087389
Indo Borax & Chemicals Ltd
INDOBORAX128.00131.95125.15125.85126.6041944
Indo Count Industries
ICIL140.45141.80136.50139.50138.45236344
Indo Rama Synthetics Ltd
INDORAMA58.3558.6555.8056.5057.55108252
Indo Tech Transformers Ltd
INDOTECH211.00212.75203.00204.95207.409085
Indo Thai Securities
INDOTHAI166.30166.30160.50164.00162.25513
Indo-National Ltd
NIPPOBATRY361.75362.50347.95354.15354.754107
Indoco Remedies
INDOCO333.55338.85322.00325.65333.5588155
Indostar Capital Finance Ltd
INDOSTAR153.00157.80148.50155.10154.004394
Indowind Energy Ltd
INDOWIND14.0514.5013.7014.3013.9580906
Indraprashtha Gas Ltd
IGL398.55425.00398.00422.95395.806540096
Indraprashtha Medical Corp Ltd
INDRAMEDCO63.0565.0063.0563.5063.2568684
Indus Towers Ltd
INDUSTOWER187.75192.90187.40189.05186.002734383
Indusind Bank
INDUSINDBK1166.451178.001140.601165.101149.604493527
Industrial Dev Bank of India
INDBANK22.6024.5020.6522.1522.65155631
Industrial Development Bank of India Ltd
IDBI40.7041.0540.2040.4540.255810885
Industrial Investment Trust
IITL70.0070.0068.4068.6068.50375
Ineos Styrolutions India Ltd
INEOSSTYRO879.00888.00861.00864.20869.0034423
Infibeam Aveneus Ltd
INFIBEAM14.7014.8514.3014.4014.501695236
Info Edge (India) Ltd
NAUKRI3720.003905.653715.003877.153705.85607531
Infobean Technologies Ltd
INFOBEAN555.00559.70536.05539.70557.3047915
Infomedia Press Ltd
INFOMEDIA4.854.854.854.855.1010
Infosys Ltd
INFY1393.451406.501378.001393.551380.258561254
Ingersollrand (India) Ltd
INGERRAND2052.652134.002037.602105.652042.4034717
Innovana Thinklabs Ltd
INNOVANA338.80338.80338.80338.80322.801000
Inox Leisure Ltd
INOXLEISUR488.45496.95484.00486.45488.40314443
Inox Wind Energy Ltd
IWEL772.00811.25772.00811.25772.656646
Inox Wind Ltd
INOXWIND141.90143.40137.10140.35139.55899074
Insecticides India
INSECTICID959.85979.00950.10971.95955.0521299
Inspirisys Solutions Ltd
INSPIRISYS50.6553.6549.7049.8551.7020249
Intelelct Design Arena Ltd
INTELLECT539.00554.00531.10535.30534.35501373
Intense Technologies Ltd
INTENTECH69.3571.9067.1568.8070.20114386
Interglobe Aviation
INDIGO1849.001868.801816.001845.151839.25473796
INTLCONV
INTLCONV55.6556.7055.1555.3555.6582890
Intrasoft Technologies
ISFT152.00155.45150.30155.05151.5019855
Inventure Growth & Securities
INVENTURE2.953.002.852.852.902797481
Invesco India Gold Exchange Traded Fund
IVZINGOLD4442.204449.004424.904424.904413.2524
Invesco India Nifty Exchange Traded Fund
IVZINNIFTY1880.391880.391869.101869.101880.3925
IOL Chemicals & Pharmaceuticals
IOLCP353.95358.45345.05347.30351.30134310
IONEXCHANG
IONEXCHANG2005.002065.002002.052047.902005.2512626
IPCA Laboratories Ltd
IPCALAB896.25906.70883.00904.95891.85328806
IPL
IPL295.00298.00287.55293.10288.95201550
IRB Infrastructure Developers Ltd
IRB206.00207.85200.60201.40203.951740835
Ircon International Ltd
IRCON39.4540.0039.3539.7039.10772019
IRFC
IRFC21.0521.3020.9021.1520.904591378
Iris Business Services Ltd
IRIS81.4081.5078.0079.6578.957905
Iris Clothing Ltd
IRISDOREME187.55210.00178.30189.50183.95685243
ISGEC Heavy Engineering Ltd
ISGEC525.00533.40504.55510.15529.8570844
ISMT Ltd
ISMTLTD49.6051.8548.1549.2050.10128060
ITBEES
ITBEES28.0028.1427.7027.9927.744191072
ITC Ltd
ITC335.00339.55334.00334.85332.609991052
ITD Cementation India
ITDCEM107.60113.70107.60112.85106.101644636
ITI Ltd
ITI101.20104.75100.40103.45100.70401703
IVP Ltd
IVP148.90148.90141.25143.75144.652174
IZMO Ltd
IZMO73.9574.3571.5072.2072.559731
Nippon India ETF Infra BEES
INFRABEES512.99530.50506.49513.40510.132351
Vodafone Idea Ltd
IDEA9.059.259.009.159.0083587559

Note : The data is taken from NSE.