As of 2026/09/03 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ACLBSL
|
894.90 |
0.01 |
900.00 |
880.00 |
900.00 |
804 |
710,976.00 |
| 2 |
ADBL
|
297.00 |
0.13 |
299.80 |
296.00 |
299.00 |
9,898 |
2,946,015.50 |
| 3 |
AHL
|
366.00 |
0.6 |
366.00 |
361.20 |
365.00 |
2,543 |
930,066.00 |
| 4 |
AHPC
|
248.20 |
-0.12 |
249.90 |
248.00 |
249.90 |
38,059 |
9,463,204.00 |
| 5 |
AKJCL
|
340.30 |
-1.16 |
349.50 |
338.00 |
347.70 |
281,818 |
96,217,298.50 |
| 6 |
AKPL
|
245.00 |
0.82 |
246.50 |
242.00 |
245.00 |
43,929 |
10,743,264.80 |
| 7 |
ALBSL
|
1,190.00 |
8.29 |
1,190.00 |
1,060.00 |
1,060.00 |
13,128 |
14,359,640.00 |
| 8 |
ALICL
|
399.50 |
0.38 |
400.00 |
397.00 |
398.00 |
15,632 |
6,233,750.00 |
| 9 |
ANLB
|
5,023.50 |
-6.1 |
5,617.00 |
4,854.30 |
5,617.00 |
1,068 |
5,243,840.00 |
| 10 |
APHL
|
673.30 |
-0.55 |
680.00 |
673.10 |
680.00 |
4,386 |
2,960,685.70 |
| 11 |
API
|
326.10 |
-0.94 |
330.00 |
325.00 |
330.00 |
115,353 |
37,607,744.30 |
| 12 |
AVYAN
|
1,007.00 |
0.7 |
1,029.00 |
999.10 |
1,028.50 |
1,868 |
1,870,141.00 |
| 13 |
BANDIPUR
|
644.00 |
0.31 |
647.40 |
640.10 |
645.00 |
10,507 |
6,760,945.40 |
| 14 |
BARUN
|
307.00 |
-0.49 |
313.00 |
305.80 |
308.00 |
27,286 |
8,445,296.50 |
| 15 |
BBC
|
4,082.00 |
1.19 |
4,088.00 |
4,050.00 |
4,050.00 |
212 |
863,419.00 |
| 16 |
BEDC
|
286.00 |
0.35 |
290.00 |
281.00 |
286.00 |
11,605 |
3,302,948.40 |
| 17 |
BFC
|
458.00 |
-0.41 |
464.40 |
456.00 |
464.40 |
6,315 |
2,892,559.30 |
| 18 |
BGWT
|
477.00 |
-1.65 |
488.00 |
435.00 |
466.00 |
62,270 |
28,678,973.90 |
| 19 |
BHCL
|
540.00 |
-0.55 |
555.00 |
520.00 |
520.00 |
13,335 |
7,217,003.30 |
| 20 |
BHDC
|
414.30 |
0.44 |
420.00 |
412.10 |
413.00 |
6,633 |
2,753,138.10 |
| 21 |
BHL
|
198.00 |
-0.5 |
202.00 |
198.00 |
200.00 |
50,408 |
10,071,276.00 |
| 22 |
BHPL
|
438.00 |
-0.23 |
460.90 |
430.00 |
460.90 |
3,870 |
1,681,394.00 |
| 23 |
BJHL
|
647.90 |
0.92 |
650.00 |
632.00 |
650.00 |
6,403 |
4,079,330.00 |
| 24 |
BNHC
|
259.50 |
0.58 |
261.90 |
256.00 |
261.90 |
10,821 |
2,794,663.90 |
| 25 |
BNT
|
11,650.00 |
0 |
11,650.00 |
11,550.00 |
11,649.00 |
120 |
1,395,254.00 |
| 26 |
BPCL
|
633.60 |
-1.61 |
644.90 |
628.00 |
644.00 |
5,079 |
3,222,736.10 |
| 27 |
BUNGAL
|
515.00 |
-0.77 |
529.90 |
515.00 |
520.00 |
7,510 |
3,908,836.80 |
| 28 |
C30MF
|
9.95 |
0 |
9.95 |
9.75 |
9.75 |
600 |
5,910.00 |
| 29 |
CBBL
|
932.00 |
0.16 |
933.00 |
927.70 |
927.70 |
3,931 |
3,659,805.30 |
| 30 |
CBBLPO
|
511.00 |
0 |
511.00 |
511.00 |
511.00 |
4,414 |
2,255,554.00 |
| 31 |
CBLD88
|
1,160.60 |
0.48 |
1,160.60 |
1,160.60 |
1,160.60 |
10 |
11,606.00 |
| 32 |
CFCL
|
598.40 |
-5.76 |
603.30 |
580.00 |
603.30 |
116,315 |
68,158,258.60 |
| 33 |
CGH
|
767.00 |
-0.13 |
770.00 |
765.00 |
768.00 |
7,006 |
5,381,107.50 |
| 34 |
CHCL
|
370.20 |
-1.8 |
380.00 |
368.00 |
377.00 |
137,474 |
50,962,073.70 |
| 35 |
CHDC
|
2,179.00 |
0.55 |
2,185.00 |
2,160.00 |
2,170.00 |
2,892 |
6,273,978.30 |
| 36 |
CHL
|
250.00 |
0.08 |
262.20 |
248.10 |
262.20 |
14,915 |
3,738,996.30 |
| 37 |
CIT
|
1,719.90 |
3.81 |
1,722.00 |
1,653.00 |
1,658.00 |
11,654 |
19,561,162.30 |
| 38 |
CITY
|
340.00 |
-1.36 |
347.70 |
339.00 |
345.00 |
56,349 |
19,233,129.40 |
| 39 |
CIZBD90
|
1,261.70 |
3 |
1,261.70 |
1,259.00 |
1,259.00 |
150 |
189,060.00 |
| 40 |
CKHL
|
615.00 |
8.56 |
615.00 |
549.60 |
577.00 |
646 |
378,695.00 |
| 41 |
CLI
|
415.00 |
0.68 |
416.00 |
411.30 |
412.10 |
5,103 |
2,108,641.10 |
| 42 |
CORBL
|
896.00 |
1.24 |
905.00 |
885.00 |
900.00 |
11,070 |
9,907,266.10 |
| 43 |
CREST
|
1,049.00 |
-0.1 |
1,059.00 |
1,035.00 |
1,059.00 |
1,811 |
1,887,127.90 |
| 44 |
CSY
|
8.63 |
-0.12 |
9.13 |
8.17 |
8.64 |
74,651 |
613,210.64 |
| 45 |
CYCL
|
1,599.90 |
1.59 |
1,638.00 |
1,515.10 |
1,559.30 |
12,853 |
20,170,433.20 |
| 46 |
CZBIL
|
198.80 |
0.81 |
207.00 |
195.00 |
207.00 |
23,707 |
4,683,897.60 |
| 47 |
DDBL
|
831.00 |
-0.36 |
839.00 |
827.00 |
839.00 |
1,725 |
1,436,127.40 |
| 48 |
DHEL
|
571.00 |
0.74 |
573.00 |
550.20 |
550.20 |
9,552 |
5,367,963.40 |
| 49 |
DHPL
|
264.00 |
-2.22 |
276.40 |
262.20 |
276.40 |
3,793 |
1,013,120.10 |
| 50 |
DLBS
|
993.00 |
0.8 |
1,010.00 |
981.20 |
981.20 |
302 |
299,884.00 |
| 51 |
DOLTI
|
282.00 |
-0.7 |
286.40 |
275.00 |
286.40 |
25,887 |
7,185,155.20 |
| 52 |
DORDI
|
236.70 |
-0.96 |
244.00 |
235.70 |
244.00 |
9,039 |
2,146,432.50 |
| 53 |
EBL
|
716.10 |
0.15 |
717.00 |
713.00 |
713.00 |
17,284 |
12,354,209.20 |
| 54 |
EBLD85
|
1,122.70 |
3 |
1,122.70 |
1,122.70 |
1,122.70 |
50 |
56,135.00 |
| 55 |
EBLD91
|
1,133.00 |
3 |
1,133.00 |
1,125.00 |
1,125.00 |
35 |
39,455.00 |
| 56 |
EBLEB89
|
1,067.00 |
0 |
1,067.00 |
1,040.10 |
1,040.10 |
51 |
53,717.60 |
| 57 |
ECL
|
1,282.00 |
-0.93 |
1,300.00 |
1,261.00 |
1,275.00 |
10,889 |
13,928,205.40 |
| 58 |
EDBL
|
570.00 |
-0.87 |
579.90 |
565.50 |
579.90 |
1,730 |
981,554.00 |
| 59 |
EHPL
|
312.00 |
1.86 |
314.20 |
307.50 |
308.00 |
10,143 |
3,161,329.00 |
| 60 |
ENL
|
813.60 |
-0.51 |
813.60 |
783.00 |
797.00 |
335 |
265,106.00 |
| 61 |
FMDBL
|
726.00 |
0.15 |
730.00 |
720.00 |
720.00 |
3,971 |
2,888,257.60 |
| 62 |
FOWAD
|
874.50 |
0.52 |
890.00 |
845.00 |
850.00 |
3,595 |
3,105,365.90 |
| 63 |
GBBL
|
436.30 |
2.42 |
436.30 |
425.20 |
430.00 |
199,020 |
86,002,303.70 |
| 64 |
GBIME
|
250.00 |
0.04 |
254.50 |
247.00 |
250.40 |
147,780 |
37,017,269.00 |
| 65 |
GBIMESY2
|
8.93 |
0.45 |
8.93 |
8.89 |
8.89 |
500 |
4,458.00 |
| 66 |
GBLBS
|
660.00 |
0.08 |
665.00 |
646.10 |
650.00 |
2,007 |
1,308,294.00 |
| 67 |
GCIL
|
379.30 |
-1.74 |
386.00 |
379.00 |
386.00 |
22,215 |
8,464,984.40 |
| 68 |
GFCL
|
572.00 |
0.35 |
572.80 |
563.30 |
563.30 |
3,460 |
1,971,953.50 |
| 69 |
GHL
|
221.00 |
-1.47 |
235.00 |
220.00 |
235.00 |
65,253 |
14,479,015.50 |
| 70 |
GIBF1
|
10.51 |
0.29 |
10.79 |
10.45 |
10.45 |
24,650 |
265,847.50 |
| 71 |
GILB
|
1,091.00 |
0.08 |
1,091.00 |
1,074.00 |
1,074.00 |
622 |
671,186.10 |
| 72 |
GLBSL
|
1,611.00 |
-0.56 |
1,611.00 |
1,585.20 |
1,585.20 |
207 |
331,285.80 |
| 73 |
GLH
|
245.00 |
0.29 |
246.80 |
239.00 |
241.50 |
25,858 |
6,283,984.50 |
| 74 |
GMFBS
|
1,066.60 |
-2.15 |
1,093.00 |
1,062.00 |
1,062.00 |
281 |
302,613.80 |
| 75 |
GMFIL
|
414.10 |
-0.7 |
420.00 |
413.00 |
420.00 |
6,329 |
2,623,514.40 |
| 76 |
GMLI
|
944.00 |
-0.61 |
950.00 |
927.10 |
950.00 |
1,021 |
953,807.00 |
| 77 |
GRDBL
|
977.00 |
1.99 |
977.70 |
911.00 |
911.00 |
9,490 |
9,080,715.50 |
| 78 |
GSY
|
8.95 |
0.11 |
9.10 |
8.95 |
8.95 |
5,900 |
53,550.00 |
| 79 |
GUFL
|
506.00 |
0.48 |
511.00 |
504.00 |
504.00 |
9,819 |
4,986,016.50 |
| 80 |
GVL
|
479.00 |
1.35 |
479.00 |
470.00 |
475.00 |
7,893 |
3,735,510.60 |
| 81 |
H8020
|
12.00 |
3.27 |
13.18 |
11.90 |
11.96 |
3,678,997 |
44,252,744.11 |
| 82 |
HATHY
|
609.00 |
0 |
609.00 |
595.10 |
607.00 |
7,502 |
4,513,468.00 |
| 83 |
HBL
|
187.60 |
0.05 |
187.90 |
184.00 |
185.00 |
34,664 |
6,440,635.70 |
| 84 |
HDHPC
|
198.30 |
-0.2 |
201.70 |
198.00 |
200.90 |
51,411 |
10,256,104.00 |
| 85 |
HDL
|
1,170.30 |
0.54 |
1,178.90 |
1,162.00 |
1,164.00 |
16,547 |
19,332,396.20 |
| 86 |
HEI
|
464.70 |
-0.21 |
474.00 |
452.00 |
474.00 |
14,341 |
6,654,324.60 |
| 87 |
HEIP
|
303.40 |
1.07 |
312.50 |
303.40 |
308.80 |
2,155 |
669,200.00 |
| 88 |
HFIN
|
622.90 |
0.79 |
630.00 |
613.60 |
615.00 |
28,307 |
17,594,541.20 |
| 89 |
HHL
|
319.90 |
-0.03 |
323.00 |
316.50 |
321.00 |
10,206 |
3,255,375.60 |
| 90 |
HIDCL
|
239.00 |
-0.17 |
241.00 |
237.40 |
239.60 |
29,189 |
6,978,160.80 |
| 91 |
HIDCLP
|
179.50 |
-0.66 |
181.00 |
179.00 |
180.00 |
30,426 |
5,464,321.90 |
| 92 |
HIMSTAR
|
632.00 |
-1.02 |
654.00 |
626.10 |
654.00 |
2,279 |
1,441,881.90 |
| 93 |
HLBSL
|
855.00 |
-0.45 |
855.00 |
841.20 |
841.20 |
226 |
192,687.20 |
| 94 |
HLI
|
295.00 |
0.68 |
297.80 |
293.20 |
296.00 |
20,749 |
6,114,872.80 |
| 95 |
HLICF
|
8.31 |
0.12 |
8.54 |
8.30 |
8.50 |
1,000 |
8,369.00 |
| 96 |
HPPL
|
363.10 |
-0.19 |
367.00 |
363.10 |
367.00 |
41,254 |
15,041,361.80 |
| 97 |
HRL
|
519.90 |
0.17 |
524.00 |
515.00 |
515.00 |
41,825 |
21,713,394.10 |
| 98 |
HURJA
|
228.00 |
-0.87 |
232.00 |
225.00 |
232.00 |
36,438 |
8,297,985.80 |
| 99 |
ICFC
|
585.00 |
0.24 |
586.50 |
584.00 |
585.50 |
3,923 |
2,294,583.00 |
| 100 |
ICFCD83
|
868.40 |
2.99 |
843.20 |
843.20 |
843.20 |
1 |
868.40 |
