As of 2025/09/08 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ACLBSL
|
1,016.64 |
-1.11 |
1,044.40 |
1,010.00 |
1,024.00 |
1,761 |
1,802,762.40 |
| 2 |
ADBL
|
317.16 |
-1.23 |
321.00 |
317.00 |
320.30 |
69,424 |
22,091,514.00 |
| 3 |
ADBLD83
|
1,073.00 |
-0.03 |
1,073.00 |
1,073.00 |
1,073.00 |
200 |
214,600.00 |
| 4 |
AHL
|
605.05 |
-1.35 |
613.00 |
577.40 |
601.10 |
9,453 |
5,696,419.50 |
| 5 |
AHPC
|
282.24 |
-1.48 |
287.00 |
280.10 |
287.00 |
112,714 |
31,854,826.00 |
| 6 |
AKJCL
|
191.33 |
-2.4 |
197.00 |
191.10 |
195.20 |
107,453 |
20,721,941.10 |
| 7 |
AKPL
|
252.68 |
-1.13 |
256.90 |
250.70 |
255.00 |
177,195 |
44,874,335.20 |
| 8 |
ALBSL
|
1,046.39 |
1.15 |
1,053.60 |
1,013.90 |
1,013.90 |
28,748 |
29,851,223.60 |
| 9 |
ALICL
|
472.22 |
-1.49 |
479.00 |
471.00 |
477.00 |
11,695 |
5,551,320.60 |
| 10 |
ANLB
|
6,230.15 |
2.47 |
6,299.00 |
5,960.00 |
5,960.00 |
1,163 |
7,069,763.50 |
| 11 |
API
|
287.28 |
-0.78 |
292.00 |
284.20 |
286.10 |
104,913 |
30,174,814.80 |
| 12 |
AVYAN
|
993.45 |
0.15 |
1,000.00 |
980.10 |
987.00 |
4,156 |
4,118,028.00 |
| 13 |
BARUN
|
315.70 |
-3.6 |
328.90 |
315.00 |
328.00 |
58,850 |
18,781,565.60 |
| 14 |
BBC
|
5,046.38 |
-3.6 |
5,200.00 |
4,899.00 |
5,150.00 |
2,459 |
12,522,647.20 |
| 15 |
BEDC
|
623.58 |
-2.09 |
633.00 |
620.00 |
627.00 |
9,876 |
6,192,672.20 |
| 16 |
BFC
|
465.09 |
-2.06 |
484.00 |
464.00 |
484.00 |
12,021 |
5,600,675.50 |
| 17 |
BGWT
|
882.50 |
-1.41 |
895.00 |
857.10 |
890.00 |
4,635 |
4,051,689.50 |
| 18 |
BHCL
|
458.92 |
-3.55 |
483.80 |
455.10 |
470.00 |
53,608 |
24,974,366.20 |
| 19 |
BHDC
|
562.12 |
-3.54 |
586.00 |
560.00 |
575.59 |
56,150 |
32,322,966.30 |
| 20 |
BHL
|
184.10 |
-2.03 |
189.00 |
184.00 |
188.70 |
122,783 |
22,713,241.20 |
| 21 |
BHPL
|
671.55 |
-5.28 |
705.00 |
667.60 |
705.00 |
5,124 |
3,478,608.10 |
| 22 |
BNHC
|
479.46 |
-2.82 |
503.20 |
477.00 |
486.00 |
18,318 |
8,872,585.50 |
| 23 |
BNT
|
11,451.00 |
-0.86 |
11,550.00 |
11,450.00 |
11,550.00 |
93 |
1,070,860.00 |
| 24 |
BPCL
|
800.21 |
-1.91 |
832.00 |
793.00 |
832.00 |
124,839 |
100,232,360.50 |
| 25 |
C30MF
|
9.09 |
-1.2 |
9.10 |
9.09 |
9.10 |
2,400 |
21,821.00 |
| 26 |
CBBL
|
1,013.50 |
-1.58 |
1,032.50 |
1,007.50 |
1,027.60 |
31,968 |
32,426,350.20 |
| 27 |
CCBD88
|
1,140.00 |
-1.72 |
1,140.00 |
1,140.00 |
1,140.00 |
25 |
28,500.00 |
| 28 |
CFCL
|
483.35 |
-1.33 |
496.90 |
483.00 |
496.90 |
6,797 |
3,299,404.50 |
| 29 |
CGH
|
986.47 |
-2.36 |
1,018.90 |
982.00 |
1,018.90 |
28,180 |
27,921,220.90 |
| 30 |
CHCL
|
497.36 |
-0.82 |
505.00 |
491.50 |
491.50 |
27,390 |
13,646,413.80 |
| 31 |
CHDC
|
2,480.79 |
-1.42 |
2,534.00 |
2,460.00 |
2,534.00 |
22,969 |
57,239,641.80 |
| 32 |
CHL
|
242.94 |
-0.72 |
246.80 |
242.20 |
244.70 |
27,063 |
6,589,938.90 |
| 33 |
CIT
|
1,895.86 |
-0.33 |
1,906.00 |
1,890.00 |
1,906.00 |
12,339 |
23,435,209.70 |
| 34 |
CITY
|
586.40 |
-1.13 |
598.00 |
583.00 |
589.00 |
11,509 |
6,758,315.70 |
| 35 |
CIZBD86
|
1,118.10 |
0.08 |
1,118.10 |
1,118.10 |
1,118.10 |
25 |
27,952.50 |
| 36 |
CIZBD90
|
1,135.00 |
0.89 |
1,135.00 |
1,135.00 |
1,135.00 |
25 |
28,375.00 |
| 37 |
CKHL
|
635.66 |
-0.61 |
640.00 |
600.30 |
635.00 |
5,287 |
3,361,795.00 |
| 38 |
CLI
|
455.07 |
-1.27 |
461.00 |
454.00 |
458.50 |
21,810 |
9,964,243.90 |
| 39 |
CMF2
|
9.53 |
-1.95 |
9.53 |
9.53 |
9.53 |
10,400 |
99,112.00 |
| 40 |
CORBL
|
1,799.84 |
-0.42 |
1,859.00 |
1,740.10 |
1,791.00 |
2,988 |
5,335,454.00 |
| 41 |
CREST
|
1,116.91 |
-3.2 |
1,149.50 |
1,112.30 |
1,145.00 |
11,607 |
13,024,104.60 |
| 42 |
CYCL
|
1,625.52 |
-0.99 |
1,663.00 |
1,609.00 |
1,641.75 |
1,512 |
2,461,851.50 |
| 43 |
CZBIL
|
204.53 |
-0.7 |
207.00 |
204.10 |
205.20 |
50,300 |
10,331,820.10 |
| 44 |
DDBL
|
861.27 |
-0.64 |
869.00 |
855.00 |
861.10 |
7,329 |
6,322,772.00 |
| 45 |
DHPL
|
283.62 |
-2.21 |
295.00 |
283.00 |
285.40 |
8,045 |
2,312,515.30 |
| 46 |
DLBS
|
1,412.00 |
-0.67 |
1,422.90 |
1,341.00 |
1,395.00 |
3,997 |
5,522,224.70 |
| 47 |
DOLTI
|
532.98 |
-1.11 |
540.00 |
531.00 |
531.00 |
4,642 |
2,476,960.80 |
| 48 |
DORDI
|
236.75 |
-2.3 |
242.70 |
236.10 |
239.00 |
89,699 |
21,391,336.50 |
| 49 |
EBL
|
711.56 |
-1.7 |
724.00 |
703.90 |
724.00 |
90,889 |
64,872,426.30 |
| 50 |
EBLD86
|
1,107.00 |
1.56 |
1,107.00 |
1,090.00 |
1,090.00 |
445 |
492,190.00 |
| 51 |
EBLD91
|
1,010.66 |
-0.92 |
1,020.00 |
1,008.00 |
1,020.00 |
120 |
121,380.00 |
| 52 |
EDBL
|
612.23 |
-1.29 |
629.80 |
611.20 |
623.00 |
71,275 |
44,205,513.00 |
| 53 |
EHPL
|
526.35 |
-0.33 |
527.00 |
497.50 |
519.50 |
1,655 |
843,136.10 |
| 54 |
ENL
|
970.58 |
0.09 |
989.00 |
941.10 |
989.00 |
1,230 |
1,184,965.00 |
| 55 |
FMDBL
|
823.74 |
-1.42 |
843.00 |
820.10 |
836.00 |
27,402 |
22,657,164.20 |
| 56 |
FOWAD
|
1,089.42 |
-2.88 |
1,122.00 |
1,085.00 |
1,110.00 |
6,342 |
6,986,068.50 |
| 57 |
GBBD85
|
1,092.00 |
2.92 |
1,092.00 |
1,082.20 |
1,082.20 |
1,100 |
1,200,660.00 |
| 58 |
GBBL
|
426.47 |
-0.93 |
434.90 |
423.00 |
430.10 |
56,215 |
24,037,745.50 |
| 59 |
GBILD84/85
|
1,161.00 |
-0.03 |
1,184.00 |
1,161.00 |
1,184.00 |
100 |
117,825.00 |
| 60 |
GBIME
|
244.98 |
-1.04 |
250.00 |
243.00 |
250.00 |
130,659 |
32,093,212.20 |
| 61 |
GBIMESY2
|
9.12 |
1.33 |
9.30 |
9.00 |
9.00 |
3,850 |
35,178.00 |
| 62 |
GBLBS
|
753.93 |
-0.77 |
774.00 |
746.20 |
774.00 |
4,835 |
3,643,187.90 |
| 63 |
GCIL
|
476.56 |
-1.05 |
480.00 |
475.00 |
480.00 |
18,196 |
8,674,427.80 |
| 64 |
GFCL
|
598.40 |
-1.64 |
615.00 |
597.00 |
615.00 |
12,328 |
7,431,643.00 |
| 65 |
GHL
|
217.18 |
-2.5 |
224.00 |
216.10 |
224.00 |
72,321 |
15,828,163.10 |
| 66 |
GIBF1
|
11.06 |
0.45 |
11.22 |
11.03 |
11.22 |
16,200 |
179,319.00 |
| 67 |
GILB
|
1,239.52 |
-3.14 |
1,270.00 |
1,230.00 |
1,255.00 |
9,124 |
11,314,207.50 |
| 68 |
GLBSL
|
2,017.92 |
-2.61 |
2,072.10 |
2,016.10 |
2,072.10 |
1,133 |
2,297,437.50 |
| 69 |
GLH
|
250.93 |
-2.54 |
260.00 |
249.90 |
260.00 |
54,580 |
13,736,239.60 |
| 70 |
GMFBS
|
1,591.00 |
-0.2 |
1,595.00 |
1,565.00 |
1,565.00 |
263 |
417,382.40 |
| 71 |
GMFIL
|
463.70 |
-1.39 |
475.50 |
462.10 |
474.00 |
6,559 |
3,048,225.00 |
| 72 |
GMLI
|
1,948.15 |
-0.52 |
1,997.00 |
1,934.00 |
1,941.00 |
2,802 |
5,463,541.50 |
| 73 |
GRDBL
|
1,005.25 |
-4.27 |
1,065.00 |
970.10 |
1,031.00 |
28,818 |
29,017,739.80 |
| 74 |
GSY
|
9.10 |
0.44 |
9.24 |
8.90 |
8.90 |
6,000 |
54,123.00 |
| 75 |
GUFL
|
509.72 |
-0.38 |
520.00 |
508.00 |
520.00 |
3,726 |
1,900,367.00 |
| 76 |
GVL
|
525.73 |
-1.62 |
540.00 |
525.20 |
530.00 |
50,107 |
26,462,157.20 |
| 77 |
GWFD83
|
1,177.00 |
-1.42 |
1,180.00 |
1,177.00 |
1,180.00 |
250 |
294,775.00 |
| 78 |
H8020
|
12.18 |
1.67 |
12.21 |
11.90 |
11.90 |
121,700 |
1,482,243.80 |
| 79 |
HATHY
|
1,001.19 |
-3.63 |
1,058.90 |
997.10 |
1,058.90 |
12,715 |
12,847,572.00 |
| 80 |
HBL
|
200.55 |
-0.9 |
203.00 |
200.00 |
200.00 |
116,012 |
23,302,197.90 |
| 81 |
HDHPC
|
181.46 |
-2.06 |
186.90 |
180.40 |
185.60 |
120,363 |
21,988,374.30 |
| 82 |
HDL
|
1,370.04 |
-1.43 |
1,417.60 |
1,363.50 |
1,417.60 |
105,991 |
145,782,478.30 |
| 83 |
HEI
|
570.05 |
-0.86 |
582.00 |
566.00 |
582.00 |
10,125 |
5,766,120.90 |
| 84 |
HEIP
|
367.80 |
-0.05 |
382.70 |
367.80 |
373.00 |
3,655 |
1,355,961.00 |
| 85 |
HHL
|
345.27 |
-2.39 |
360.00 |
342.00 |
353.00 |
26,304 |
9,142,718.60 |
| 86 |
HIDCL
|
270.26 |
-2.14 |
281.50 |
269.00 |
270.70 |
127,024 |
34,439,785.60 |
| 87 |
HIDCLP
|
194.79 |
-1.94 |
200.00 |
194.00 |
198.00 |
235,015 |
46,114,891.50 |
| 88 |
HIMSTAR
|
430.50 |
9.99 |
430.50 |
399.20 |
399.20 |
250 |
106,855.00 |
| 89 |
HLBSL
|
947.94 |
-0.83 |
960.00 |
944.10 |
955.92 |
2,038 |
1,937,403.70 |
| 90 |
HLI
|
393.65 |
-0.62 |
404.00 |
392.50 |
404.00 |
23,630 |
9,333,858.00 |
| 91 |
HPPL
|
465.92 |
-2.6 |
479.00 |
465.00 |
475.10 |
44,269 |
20,842,966.60 |
| 92 |
HRL
|
975.49 |
-1.46 |
1,000.00 |
970.00 |
1,000.00 |
223,843 |
219,239,472.40 |
| 93 |
HURJA
|
221.99 |
-1.6 |
228.00 |
221.10 |
226.00 |
62,290 |
13,926,649.40 |
| 94 |
ICFC
|
647.52 |
-1.83 |
664.00 |
643.00 |
656.00 |
20,383 |
13,271,951.90 |
| 95 |
ICFCD88
|
1,105.00 |
0.78 |
1,105.00 |
1,090.00 |
1,090.00 |
75 |
82,125.00 |
| 96 |
IGI
|
514.42 |
-1.08 |
530.30 |
512.20 |
518.00 |
11,125 |
5,776,554.50 |
| 97 |
IHL
|
540.23 |
-0.16 |
550.40 |
512.60 |
533.50 |
5,764 |
3,043,406.90 |
| 98 |
ILBS
|
1,226.21 |
-1.33 |
1,239.00 |
1,193.00 |
1,218.00 |
15,587 |
18,980,364.80 |
| 99 |
ILI
|
444.44 |
-0.48 |
447.00 |
442.20 |
446.00 |
13,331 |
5,920,643.80 |
| 100 |
JBBL
|
325.40 |
-1.56 |
331.00 |
325.00 |
329.00 |
33,068 |
10,806,849.90 |
