As of 2025/12/11 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ACLBSL
|
991.00 |
0.92 |
999.60 |
980.00 |
980.00 |
738 |
729,697.30 |
| 2 |
ADBL
|
292.00 |
0.21 |
293.00 |
288.00 |
293.00 |
26,009 |
7,529,284.40 |
| 3 |
AHL
|
610.00 |
-0.96 |
622.90 |
599.00 |
622.90 |
11,086 |
6,684,069.80 |
| 4 |
AHPC
|
278.50 |
-0.04 |
281.90 |
276.30 |
277.00 |
59,136 |
16,475,226.20 |
| 5 |
AKJCL
|
184.40 |
-0.05 |
185.90 |
184.00 |
184.00 |
39,013 |
7,207,969.80 |
| 6 |
AKPL
|
242.00 |
0 |
243.90 |
240.20 |
240.20 |
57,592 |
13,954,561.90 |
| 7 |
ALBSL
|
1,079.90 |
3.24 |
1,100.00 |
1,025.10 |
1,025.10 |
40,586 |
43,294,129.70 |
| 8 |
ALICL
|
464.50 |
0.02 |
467.10 |
460.70 |
460.80 |
30,006 |
13,932,752.70 |
| 9 |
ANLB
|
6,150.00 |
0.82 |
6,150.00 |
6,100.00 |
6,101.00 |
130 |
793,734.20 |
| 10 |
API
|
282.70 |
-0.11 |
285.90 |
281.00 |
281.00 |
77,387 |
21,883,165.90 |
| 11 |
AVYAN
|
975.00 |
0.53 |
975.00 |
956.00 |
960.00 |
1,683 |
1,613,686.00 |
| 12 |
BANDIPUR
|
765.50 |
-0.58 |
777.00 |
760.30 |
770.00 |
72,592 |
55,618,447.20 |
| 13 |
BARUN
|
319.80 |
-0.37 |
327.40 |
317.00 |
327.40 |
102,361 |
32,659,673.00 |
| 14 |
BBC
|
4,879.90 |
0.02 |
4,887.00 |
4,806.30 |
4,883.80 |
163 |
790,972.00 |
| 15 |
BEDC
|
554.90 |
0 |
557.40 |
550.00 |
550.00 |
10,649 |
5,894,147.40 |
| 16 |
BFC
|
468.00 |
-1.47 |
482.00 |
468.00 |
482.00 |
16,313 |
7,694,962.50 |
| 17 |
BGWT
|
777.00 |
-1.13 |
798.50 |
776.10 |
785.90 |
3,874 |
3,043,654.80 |
| 18 |
BHCL
|
517.10 |
-2.65 |
556.60 |
517.10 |
521.00 |
133,391 |
70,593,335.70 |
| 19 |
BHDC
|
483.00 |
-0.62 |
489.70 |
483.00 |
486.00 |
21,203 |
10,287,985.80 |
| 20 |
BHL
|
176.70 |
-0.11 |
177.80 |
174.00 |
174.00 |
63,995 |
11,287,714.70 |
| 21 |
BHPL
|
623.00 |
0.16 |
623.00 |
605.00 |
615.00 |
874 |
536,148.00 |
| 22 |
BNHC
|
442.80 |
0.18 |
442.90 |
435.00 |
435.10 |
3,275 |
1,434,560.50 |
| 23 |
BNL
|
16,000.00 |
0.99 |
16,000.00 |
15,750.00 |
15,750.00 |
20 |
317,500.00 |
| 24 |
BOKD86
|
1,100.00 |
-0.1 |
1,100.00 |
1,100.00 |
1,100.00 |
25 |
27,500.00 |
| 25 |
BPCL
|
706.70 |
-1.02 |
727.00 |
700.00 |
700.00 |
70,379 |
49,880,441.90 |
| 26 |
BUNGAL
|
606.00 |
-1.62 |
625.00 |
602.00 |
606.10 |
43,989 |
26,877,521.30 |
| 27 |
C30MF
|
9.07 |
-1.95 |
9.07 |
9.07 |
9.07 |
1,000 |
9,070.00 |
| 28 |
CBBL
|
1,007.00 |
0.6 |
1,012.00 |
1,000.00 |
1,000.00 |
17,545 |
17,672,112.10 |
| 29 |
CBBLPO
|
391.25 |
0 |
391.25 |
391.25 |
391.25 |
1,000 |
450,000.00 |
| 30 |
CBLD88
|
1,211.00 |
-1.94 |
1,211.00 |
1,211.00 |
1,211.00 |
25 |
30,275.00 |
| 31 |
CCBD88
|
1,226.10 |
-1.91 |
1,250.00 |
1,250.00 |
1,250.00 |
1 |
1,226.10 |
| 32 |
CFCL
|
479.00 |
0.63 |
480.00 |
472.00 |
480.00 |
7,085 |
3,355,665.00 |
| 33 |
CGH
|
882.50 |
-0.72 |
900.00 |
880.00 |
882.00 |
18,368 |
16,322,733.10 |
| 34 |
CHCL
|
491.20 |
-0.2 |
498.00 |
491.00 |
493.00 |
17,034 |
8,388,308.00 |
| 35 |
CHDC
|
2,256.90 |
-0.27 |
2,307.00 |
2,218.00 |
2,218.00 |
27,500 |
61,751,506.80 |
| 36 |
CHL
|
263.80 |
2.17 |
265.00 |
256.10 |
258.20 |
38,863 |
10,151,335.60 |
| 37 |
CIT
|
1,845.00 |
-0.27 |
1,863.00 |
1,840.00 |
1,849.90 |
4,795 |
8,860,561.70 |
| 38 |
CITY
|
527.00 |
-1.13 |
530.00 |
523.00 |
523.00 |
902 |
475,625.00 |
| 39 |
CKHL
|
658.00 |
-1.48 |
668.90 |
645.40 |
667.00 |
6,678 |
4,387,370.20 |
| 40 |
CLI
|
499.70 |
0.34 |
506.00 |
496.00 |
500.00 |
70,476 |
35,279,062.10 |
| 41 |
CMF2
|
9.28 |
1.75 |
9.28 |
9.14 |
9.15 |
5,150 |
47,141.00 |
| 42 |
CORBL
|
1,673.00 |
-1.46 |
1,680.00 |
1,650.10 |
1,663.90 |
1,545 |
2,579,960.90 |
| 43 |
CREST
|
1,270.00 |
-1.93 |
1,309.00 |
1,268.00 |
1,295.00 |
8,814 |
11,293,584.30 |
| 44 |
CYCL
|
1,519.00 |
0.6 |
1,539.00 |
1,479.80 |
1,479.80 |
2,961 |
4,447,450.60 |
| 45 |
CZBIL
|
191.60 |
0.1 |
191.60 |
188.00 |
188.00 |
20,610 |
3,926,100.60 |
| 46 |
DDBL
|
874.00 |
0.66 |
875.00 |
865.00 |
870.00 |
12,213 |
10,624,647.20 |
| 47 |
DHEL
|
585.00 |
-0.17 |
599.00 |
580.00 |
585.00 |
40,600 |
23,810,656.60 |
| 48 |
DHPL
|
294.70 |
-0.1 |
298.90 |
293.10 |
297.00 |
5,631 |
1,658,963.90 |
| 49 |
DLBS
|
1,331.00 |
-1.41 |
1,340.00 |
1,327.20 |
1,327.20 |
535 |
712,556.30 |
| 50 |
DOLTI
|
519.20 |
-2.04 |
530.00 |
518.00 |
520.30 |
3,239 |
1,689,545.30 |
| 51 |
DORDI
|
260.20 |
0.08 |
266.00 |
257.00 |
260.00 |
64,318 |
16,870,197.30 |
| 52 |
EBL
|
646.00 |
0.78 |
646.00 |
637.00 |
637.00 |
12,652 |
8,127,465.40 |
| 53 |
EBLD85
|
1,200.00 |
-0.79 |
1,209.50 |
1,209.50 |
1,209.50 |
5 |
6,000.00 |
| 54 |
EBLD86
|
1,103.00 |
-0.27 |
1,103.00 |
1,103.00 |
1,103.00 |
25 |
27,575.00 |
| 55 |
EBLD91
|
1,132.00 |
2.44 |
1,110.00 |
1,110.00 |
1,110.00 |
26 |
28,882.00 |
| 56 |
EBLEB89
|
1,065.00 |
-1.85 |
1,085.10 |
1,085.10 |
1,085.10 |
1 |
1,065.00 |
| 57 |
EDBL
|
580.00 |
0.28 |
580.00 |
570.00 |
570.00 |
9,664 |
5,538,517.90 |
| 58 |
EHPL
|
430.00 |
1.18 |
445.00 |
418.00 |
430.00 |
67,481 |
28,917,775.40 |
| 59 |
ENL
|
904.00 |
-1.53 |
931.90 |
900.10 |
931.90 |
430 |
389,051.50 |
| 60 |
FMDBL
|
790.00 |
-1.74 |
800.00 |
787.00 |
800.00 |
21,522 |
17,063,201.80 |
| 61 |
FOWAD
|
1,085.00 |
0.74 |
1,090.00 |
1,070.00 |
1,070.00 |
1,226 |
1,326,796.20 |
| 62 |
GBBD85
|
1,100.00 |
0.59 |
1,100.00 |
1,099.00 |
1,100.00 |
155 |
170,457.50 |
| 63 |
GBBL
|
377.90 |
0.51 |
379.90 |
376.00 |
379.90 |
19,407 |
7,307,482.70 |
| 64 |
GBILD84/85
|
1,151.10 |
-1.62 |
1,151.10 |
1,151.10 |
1,151.10 |
25 |
28,777.50 |
| 65 |
GBILD86/87
|
1,095.00 |
-1.54 |
1,112.10 |
1,112.10 |
1,112.10 |
1 |
1,095.00 |
| 66 |
GBIME
|
223.50 |
-0.04 |
226.00 |
222.60 |
226.00 |
66,611 |
14,884,476.80 |
| 67 |
GBIMESY2
|
8.77 |
-1.24 |
8.95 |
8.73 |
8.73 |
1,600 |
14,047.00 |
| 68 |
GCIL
|
456.10 |
-0.98 |
465.00 |
455.10 |
465.00 |
47,974 |
21,932,666.80 |
| 69 |
GFCL
|
577.00 |
-0.52 |
587.50 |
577.00 |
585.00 |
5,237 |
3,036,244.10 |
| 70 |
GHL
|
210.50 |
-0.09 |
212.00 |
209.00 |
210.00 |
34,369 |
7,214,354.20 |
| 71 |
GIBF1
|
10.15 |
-0.1 |
10.15 |
10.03 |
10.03 |
1,850 |
18,720.50 |
| 72 |
GILB
|
1,270.00 |
-0.23 |
1,275.00 |
1,247.60 |
1,272.90 |
3,031 |
3,830,054.00 |
| 73 |
GLBSL
|
1,938.00 |
-1.62 |
1,970.00 |
1,900.00 |
1,970.00 |
750 |
1,439,776.00 |
| 74 |
GLH
|
247.00 |
-1.67 |
253.80 |
247.00 |
250.00 |
52,375 |
13,067,629.70 |
| 75 |
GMFBS
|
1,535.00 |
-1.1 |
1,580.00 |
1,500.00 |
1,580.00 |
254 |
387,436.60 |
| 76 |
GMFIL
|
473.00 |
1.07 |
485.00 |
461.00 |
461.00 |
47,015 |
22,062,560.40 |
| 77 |
GMLI
|
1,777.00 |
-0.72 |
1,822.00 |
1,765.00 |
1,765.00 |
1,069 |
1,905,457.00 |
| 78 |
GRDBL
|
1,139.00 |
-1.39 |
1,160.90 |
1,131.90 |
1,131.90 |
5,582 |
6,379,652.30 |
| 79 |
GSY
|
9.00 |
0 |
9.01 |
8.83 |
8.83 |
10,970 |
98,669.00 |
| 80 |
GUFL
|
499.00 |
0.02 |
500.00 |
491.40 |
500.00 |
3,521 |
1,744,865.80 |
| 81 |
GVL
|
518.00 |
-0.42 |
524.90 |
515.50 |
515.50 |
19,644 |
10,187,080.50 |
| 82 |
H8020
|
10.72 |
-2.63 |
10.79 |
10.50 |
10.79 |
800 |
8,550.00 |
| 83 |
HATHY
|
905.00 |
-0.76 |
914.00 |
905.00 |
909.00 |
3,119 |
2,827,524.40 |
| 84 |
HBL
|
187.10 |
0.05 |
188.10 |
185.00 |
185.00 |
44,937 |
8,407,535.00 |
| 85 |
HDHPC
|
177.00 |
0.06 |
179.40 |
175.00 |
175.00 |
27,080 |
4,798,804.00 |
| 86 |
HDL
|
1,150.10 |
0.23 |
1,160.50 |
1,149.00 |
1,149.00 |
28,597 |
32,985,074.50 |
| 87 |
HEI
|
496.00 |
0.02 |
496.00 |
486.60 |
495.90 |
3,282 |
1,621,767.20 |
| 88 |
HEIP
|
315.00 |
-3.67 |
320.50 |
315.00 |
320.50 |
1,115 |
356,697.50 |
| 89 |
HHL
|
331.50 |
-0.45 |
339.60 |
326.50 |
339.60 |
11,435 |
3,785,202.20 |
| 90 |
HIDCL
|
267.80 |
0.34 |
268.20 |
263.00 |
263.00 |
88,467 |
23,583,789.20 |
| 91 |
HIDCLP
|
181.30 |
-0.38 |
182.50 |
180.10 |
181.00 |
63,799 |
11,557,151.70 |
| 92 |
HIMSTAR
|
921.00 |
-2.02 |
943.00 |
900.00 |
921.20 |
34,226 |
31,215,875.40 |
| 93 |
HLBSL
|
926.00 |
1.2 |
926.00 |
906.30 |
915.00 |
1,324 |
1,208,981.90 |
| 94 |
HLI
|
375.10 |
-0.11 |
378.70 |
375.00 |
375.50 |
24,960 |
9,383,785.40 |
| 95 |
HLICF
|
9.02 |
-1.74 |
9.15 |
9.01 |
9.01 |
2,800 |
25,255.00 |
| 96 |
HPPL
|
461.00 |
-1.5 |
469.90 |
461.00 |
469.70 |
41,855 |
19,464,281.20 |
| 97 |
HRL
|
828.70 |
0.45 |
840.00 |
820.00 |
820.00 |
73,622 |
60,935,855.90 |
| 98 |
HURJA
|
222.00 |
-0.22 |
222.90 |
221.00 |
222.00 |
23,487 |
5,206,449.20 |
| 99 |
ICFC
|
617.00 |
-1.28 |
630.00 |
612.00 |
630.00 |
9,058 |
5,596,978.00 |
| 100 |
IGI
|
420.50 |
0.84 |
420.50 |
415.00 |
415.00 |
7,798 |
3,259,198.60 |
