As of 2026/08/19 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ACLBSL
|
900.00 |
-0.13 |
921.60 |
894.40 |
898.00 |
842 |
755,718.80 |
| 2 |
ADBL
|
300.90 |
0.3 |
302.00 |
299.50 |
302.00 |
25,174 |
7,568,127.20 |
| 3 |
ADBLD83
|
1,039.00 |
0.87 |
1,041.00 |
1,039.00 |
1,041.00 |
100 |
104,000.00 |
| 4 |
AHL
|
400.00 |
-1.96 |
405.10 |
387.60 |
387.60 |
2,678 |
1,072,827.70 |
| 5 |
AHPC
|
260.00 |
0 |
263.00 |
257.70 |
258.20 |
58,501 |
15,159,948.30 |
| 6 |
AKJCL
|
351.80 |
0.77 |
357.90 |
348.30 |
350.00 |
161,396 |
56,870,705.60 |
| 7 |
AKPL
|
249.00 |
0 |
251.00 |
246.00 |
246.00 |
30,765 |
7,664,459.60 |
| 8 |
ALBSL
|
1,099.80 |
-0.19 |
1,115.00 |
1,065.00 |
1,065.00 |
9,558 |
10,489,179.10 |
| 9 |
ALICL
|
415.00 |
0 |
419.90 |
415.00 |
419.90 |
12,451 |
5,185,384.50 |
| 10 |
ANLB
|
5,100.00 |
-2.39 |
5,237.00 |
5,060.00 |
5,100.00 |
1,800 |
9,161,746.50 |
| 11 |
APHL
|
753.00 |
0.35 |
755.00 |
734.00 |
750.40 |
6,427 |
4,798,423.40 |
| 12 |
API
|
330.00 |
0 |
331.50 |
327.40 |
329.00 |
112,132 |
36,871,889.50 |
| 13 |
AVYAN
|
1,035.00 |
1.12 |
1,039.00 |
1,016.00 |
1,016.00 |
383 |
395,039.20 |
| 14 |
BANDIPUR
|
682.10 |
-0.57 |
689.00 |
675.00 |
686.00 |
14,248 |
9,732,488.80 |
| 15 |
BARUN
|
316.80 |
-0.06 |
323.90 |
313.00 |
323.90 |
16,923 |
5,353,450.30 |
| 16 |
BBC
|
4,140.00 |
0.78 |
4,177.00 |
4,099.00 |
4,103.00 |
79 |
326,331.00 |
| 17 |
BEDC
|
311.90 |
-0.51 |
329.00 |
308.00 |
329.00 |
9,325 |
2,910,918.60 |
| 18 |
BFC
|
476.20 |
-1.81 |
489.00 |
476.20 |
485.00 |
22,678 |
10,902,146.20 |
| 19 |
BGWT
|
515.00 |
3 |
517.90 |
503.00 |
503.00 |
2,590 |
1,321,248.30 |
| 20 |
BHCL
|
568.00 |
2.9 |
595.00 |
546.00 |
560.00 |
122,319 |
68,670,781.70 |
| 21 |
BHDC
|
426.70 |
0.59 |
428.20 |
421.70 |
425.00 |
16,062 |
6,811,809.40 |
| 22 |
BHL
|
209.00 |
0.67 |
209.90 |
206.40 |
208.00 |
36,974 |
7,701,123.60 |
| 23 |
BHPL
|
477.40 |
-0.33 |
479.40 |
456.00 |
456.00 |
7,699 |
3,647,758.10 |
| 24 |
BJHL
|
720.00 |
0.84 |
729.70 |
695.00 |
697.10 |
12,715 |
9,058,259.50 |
| 25 |
BNHC
|
280.00 |
0 |
285.00 |
266.00 |
266.00 |
5,917 |
1,654,140.50 |
| 26 |
BNT
|
11,620.00 |
0.17 |
11,884.00 |
11,605.00 |
11,880.00 |
61 |
719,204.00 |
| 27 |
BPCL
|
641.00 |
0.47 |
643.60 |
635.10 |
640.00 |
4,318 |
2,752,931.60 |
| 28 |
BUNGAL
|
598.00 |
0.52 |
605.00 |
581.00 |
581.00 |
20,116 |
11,995,290.00 |
| 29 |
C30MF
|
10.00 |
0 |
10.00 |
10.00 |
10.00 |
800 |
8,000.00 |
| 30 |
CBBL
|
935.00 |
-0.11 |
940.00 |
934.00 |
934.00 |
15,799 |
14,809,949.60 |
| 31 |
CCBD88
|
1,190.00 |
0 |
1,190.00 |
1,190.00 |
1,190.00 |
25 |
29,750.00 |
| 32 |
CFCL
|
600.00 |
0.84 |
608.90 |
586.20 |
587.00 |
40,716 |
24,354,474.50 |
| 33 |
CGH
|
770.00 |
-0.39 |
786.00 |
766.00 |
773.00 |
6,679 |
5,160,495.50 |
| 34 |
CHCL
|
479.00 |
-0.21 |
480.00 |
475.00 |
480.00 |
7,975 |
3,817,852.60 |
| 35 |
CHDC
|
2,182.00 |
-0.64 |
2,200.00 |
2,179.30 |
2,179.30 |
9,140 |
20,005,900.20 |
| 36 |
CHL
|
262.50 |
-0.15 |
264.00 |
260.00 |
260.10 |
7,682 |
2,011,231.10 |
| 37 |
CIT
|
1,700.00 |
-0.18 |
1,705.00 |
1,695.00 |
1,705.00 |
4,292 |
7,285,206.70 |
| 38 |
CITY
|
359.90 |
0.47 |
363.00 |
357.20 |
361.00 |
50,429 |
18,162,230.70 |
| 39 |
CKHL
|
595.00 |
-0.67 |
595.00 |
582.00 |
582.00 |
130 |
76,158.00 |
| 40 |
CLI
|
435.00 |
-0.87 |
438.00 |
433.00 |
438.00 |
11,805 |
5,127,150.80 |
| 41 |
CORBL
|
1,028.00 |
0.82 |
1,029.50 |
1,010.00 |
1,027.00 |
15,214 |
15,544,792.00 |
| 42 |
CREST
|
1,152.90 |
-0.6 |
1,160.00 |
1,139.90 |
1,155.00 |
7,972 |
9,128,460.20 |
| 43 |
CSY
|
8.65 |
-1.14 |
8.80 |
8.51 |
8.51 |
4,150 |
35,876.00 |
| 44 |
CYCL
|
1,500.00 |
0.67 |
1,551.10 |
1,415.50 |
1,415.50 |
11,379 |
17,254,402.10 |
| 45 |
CZBIL
|
199.00 |
-0.3 |
203.00 |
198.10 |
198.10 |
47,556 |
9,459,399.90 |
| 46 |
DDBL
|
842.90 |
0.23 |
846.00 |
840.00 |
840.00 |
8,026 |
6,763,122.50 |
| 47 |
DHEL
|
584.00 |
-1.85 |
592.00 |
580.00 |
592.00 |
11,574 |
6,770,758.00 |
| 48 |
DHPL
|
281.00 |
-0.71 |
285.00 |
278.50 |
285.00 |
2,441 |
681,718.50 |
| 49 |
DLBS
|
1,098.50 |
-2.36 |
1,154.00 |
1,095.00 |
1,154.00 |
624 |
687,371.50 |
| 50 |
DOLTI
|
310.00 |
-0.96 |
314.00 |
308.00 |
314.00 |
18,323 |
5,680,934.70 |
| 51 |
DORDI
|
248.00 |
0.36 |
250.00 |
245.50 |
245.60 |
16,593 |
4,110,342.50 |
| 52 |
EBL
|
730.00 |
0.14 |
733.00 |
727.00 |
730.00 |
23,601 |
17,235,012.90 |
| 53 |
EBLD85
|
1,108.00 |
0.72 |
1,100.10 |
1,100.10 |
1,100.10 |
7 |
7,881.50 |
| 54 |
EBLD91
|
1,100.00 |
0 |
1,133.00 |
1,100.00 |
1,133.00 |
123 |
135,787.80 |
| 55 |
ECL
|
1,436.00 |
-2.31 |
1,470.00 |
1,397.00 |
1,397.00 |
11,764 |
16,932,389.70 |
| 56 |
EDBL
|
584.00 |
0.15 |
586.90 |
575.00 |
584.50 |
10,238 |
5,996,081.30 |
| 57 |
EHPL
|
335.00 |
0.03 |
351.60 |
325.20 |
351.60 |
18,402 |
6,134,406.30 |
| 58 |
ENL
|
798.00 |
-0.13 |
822.00 |
781.00 |
822.00 |
210 |
166,626.00 |
| 59 |
FMDBL
|
769.80 |
1.16 |
771.90 |
723.00 |
723.00 |
12,640 |
9,585,604.00 |
| 60 |
FOWAD
|
926.00 |
-0.86 |
931.00 |
920.00 |
921.00 |
1,122 |
1,039,133.60 |
| 61 |
GBBD85
|
1,064.00 |
-0.09 |
1,064.00 |
1,064.00 |
1,064.00 |
25 |
26,600.00 |
| 62 |
GBBL
|
423.00 |
-0.35 |
425.70 |
420.00 |
420.00 |
27,929 |
11,784,296.50 |
| 63 |
GBILD84/85
|
1,123.00 |
1.99 |
1,123.00 |
1,120.00 |
1,120.00 |
148 |
165,881.00 |
| 64 |
GBIME
|
247.90 |
1.18 |
252.00 |
244.00 |
252.00 |
94,358 |
23,204,942.00 |
| 65 |
GBIMESY2
|
8.95 |
-1.21 |
8.95 |
8.94 |
8.94 |
600 |
5,369.00 |
| 66 |
GBLBS
|
702.50 |
0.64 |
705.00 |
690.00 |
690.00 |
1,855 |
1,292,918.60 |
| 67 |
GCIL
|
342.00 |
0.59 |
344.90 |
339.80 |
339.80 |
3,060 |
1,046,983.00 |
| 68 |
GFCL
|
591.50 |
-0.42 |
599.90 |
590.00 |
590.00 |
3,051 |
1,812,166.20 |
| 69 |
GHL
|
239.00 |
1.44 |
247.30 |
230.00 |
247.30 |
218,759 |
50,989,575.90 |
| 70 |
GIBF1
|
10.76 |
-0.37 |
10.76 |
10.62 |
10.62 |
15,905 |
170,752.05 |
| 71 |
GILB
|
1,096.30 |
-0.86 |
1,110.00 |
1,095.10 |
1,100.00 |
3,609 |
3,964,137.10 |
| 72 |
GLBSL
|
1,742.00 |
2.41 |
1,750.00 |
1,700.00 |
1,710.00 |
906 |
1,555,195.70 |
| 73 |
GLH
|
252.70 |
-1.29 |
257.80 |
245.00 |
245.00 |
20,506 |
5,208,327.90 |
| 74 |
GMFBS
|
1,170.00 |
1.21 |
1,170.00 |
1,160.00 |
1,160.00 |
298 |
347,753.30 |
| 75 |
GMFIL
|
448.90 |
0.88 |
450.00 |
443.00 |
446.10 |
5,122 |
2,283,085.50 |
| 76 |
GMLI
|
1,056.00 |
-1.31 |
1,060.00 |
1,026.00 |
1,050.00 |
1,430 |
1,494,115.50 |
| 77 |
GRDBL
|
1,014.00 |
-3.07 |
1,040.00 |
1,000.00 |
1,030.00 |
9,113 |
9,291,425.00 |
| 78 |
GSY
|
9.33 |
0.32 |
9.33 |
9.04 |
9.04 |
3,150 |
29,005.50 |
| 79 |
GUFL
|
536.00 |
-0.06 |
537.90 |
530.10 |
534.00 |
8,115 |
4,332,481.20 |
| 80 |
GVL
|
472.00 |
0.38 |
480.00 |
469.00 |
470.00 |
8,462 |
3,980,373.40 |
| 81 |
H8020
|
11.79 |
-1.75 |
11.79 |
11.79 |
11.79 |
200 |
2,358.00 |
| 82 |
HATHY
|
603.20 |
-2.54 |
618.50 |
595.00 |
618.50 |
22,168 |
13,358,851.50 |
| 83 |
HBL
|
191.50 |
-0.73 |
196.00 |
189.20 |
196.00 |
24,983 |
4,758,424.20 |
| 84 |
HDHPC
|
207.90 |
0.19 |
209.00 |
205.10 |
207.50 |
61,131 |
12,705,056.40 |
| 85 |
HDL
|
1,178.20 |
-0.23 |
1,185.00 |
1,175.00 |
1,185.00 |
17,260 |
20,342,977.00 |
| 86 |
HEI
|
529.00 |
0.95 |
529.00 |
524.00 |
529.00 |
412 |
217,694.00 |
| 87 |
HEIP
|
320.50 |
-5.74 |
340.00 |
320.10 |
340.00 |
1,260 |
413,465.00 |
| 88 |
HFIN
|
679.10 |
-0.1 |
700.00 |
670.10 |
680.00 |
13,819 |
9,451,025.20 |
| 89 |
HHL
|
332.00 |
-0.27 |
333.90 |
327.10 |
329.20 |
12,993 |
4,283,861.60 |
| 90 |
HIDCL
|
251.00 |
0 |
263.10 |
248.20 |
263.10 |
27,953 |
6,984,194.90 |
| 91 |
HIDCLP
|
185.90 |
0.49 |
186.50 |
184.70 |
185.00 |
50,184 |
9,312,347.10 |
| 92 |
HIMSTAR
|
686.40 |
-1.66 |
698.90 |
680.10 |
680.10 |
2,640 |
1,817,222.00 |
| 93 |
HLBSL
|
875.00 |
0 |
875.00 |
870.00 |
875.00 |
82 |
71,419.60 |
| 94 |
HLI
|
315.00 |
-0.16 |
317.00 |
313.20 |
315.00 |
16,202 |
5,104,276.70 |
| 95 |
HLICF
|
8.61 |
-1.03 |
8.61 |
8.25 |
8.44 |
2,300 |
19,481.00 |
| 96 |
HPPL
|
383.00 |
0.79 |
383.00 |
373.00 |
373.00 |
90,182 |
34,058,685.90 |
| 97 |
HRL
|
574.80 |
-0.73 |
580.00 |
571.00 |
575.00 |
28,865 |
16,579,308.10 |
| 98 |
HURJA
|
235.50 |
-0.04 |
238.00 |
232.70 |
235.60 |
39,189 |
9,219,700.80 |
| 99 |
ICFC
|
593.00 |
-0.13 |
597.00 |
590.10 |
591.00 |
5,204 |
3,082,262.00 |
| 100 |
ICFCD83
|
983.30 |
-5 |
1,035.00 |
1,035.00 |
1,035.00 |
1 |
983.30 |
