As of 2025/12/01 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ACLBSL
|
1,024.90 |
1.48 |
1,024.90 |
996.00 |
1,010.00 |
1,541 |
1,560,896.00 |
| 2 |
ADBL
|
303.90 |
-1.01 |
306.00 |
300.30 |
305.00 |
56,148 |
16,981,122.60 |
| 3 |
AHL
|
600.00 |
-0.58 |
602.00 |
591.50 |
592.00 |
1,702 |
1,014,204.10 |
| 4 |
AHPC
|
284.00 |
0.18 |
286.70 |
281.10 |
282.00 |
82,268 |
23,293,926.90 |
| 5 |
AKJCL
|
190.00 |
-0.11 |
192.00 |
188.00 |
190.00 |
50,310 |
9,525,339.60 |
| 6 |
AKPL
|
245.00 |
-0.33 |
248.50 |
244.00 |
245.80 |
56,211 |
13,810,105.40 |
| 7 |
ALBSL
|
1,155.10 |
4.18 |
1,160.00 |
1,086.70 |
1,086.70 |
68,080 |
77,154,188.50 |
| 8 |
ALICL
|
479.50 |
-0.7 |
483.90 |
476.00 |
480.10 |
42,091 |
20,133,180.10 |
| 9 |
ANLB
|
6,288.80 |
0 |
6,290.00 |
6,172.30 |
6,290.00 |
81 |
503,961.70 |
| 10 |
API
|
289.00 |
0.35 |
291.10 |
283.00 |
283.00 |
81,123 |
23,369,848.40 |
| 11 |
AVYAN
|
990.00 |
0.82 |
994.00 |
968.00 |
980.00 |
3,560 |
3,490,864.10 |
| 12 |
BANDIPUR
|
789.00 |
3.15 |
806.00 |
758.00 |
765.00 |
187,463 |
146,792,961.00 |
| 13 |
BARUN
|
337.00 |
0.93 |
340.00 |
328.70 |
333.90 |
214,761 |
71,932,053.30 |
| 14 |
BBC
|
4,900.00 |
-0.09 |
4,997.00 |
4,802.10 |
4,997.00 |
1,302 |
6,335,621.00 |
| 15 |
BEDC
|
556.00 |
-1.77 |
570.00 |
556.00 |
566.00 |
16,304 |
9,162,316.90 |
| 16 |
BFC
|
473.00 |
1.09 |
478.90 |
461.20 |
470.00 |
19,245 |
9,062,761.20 |
| 17 |
BGWT
|
765.00 |
-0.26 |
776.00 |
762.40 |
775.00 |
450 |
345,429.00 |
| 18 |
BHCL
|
479.90 |
-2.06 |
496.00 |
476.80 |
490.00 |
68,130 |
33,094,657.70 |
| 19 |
BHDC
|
486.20 |
-0.76 |
499.00 |
483.10 |
489.00 |
19,385 |
9,493,945.70 |
| 20 |
BHL
|
181.30 |
0.11 |
182.90 |
180.00 |
180.00 |
66,062 |
11,983,632.80 |
| 21 |
BHPL
|
663.00 |
0.44 |
667.00 |
658.20 |
661.00 |
1,333 |
883,129.20 |
| 22 |
BNHC
|
449.90 |
-0.46 |
454.00 |
440.20 |
443.00 |
5,202 |
2,320,875.70 |
| 23 |
BNL
|
15,850.00 |
-3.94 |
16,170.00 |
15,850.00 |
16,170.00 |
20 |
320,200.00 |
| 24 |
BNT
|
11,900.10 |
0 |
12,090.00 |
11,900.00 |
11,900.00 |
144 |
1,727,281.00 |
| 25 |
BPCL
|
715.00 |
-0.75 |
729.80 |
715.00 |
721.30 |
53,031 |
38,189,626.00 |
| 26 |
BUNGAL
|
562.00 |
1.22 |
565.00 |
544.00 |
550.00 |
32,047 |
17,813,465.00 |
| 27 |
C30MF
|
9.10 |
0.44 |
9.24 |
9.06 |
9.06 |
3,550 |
32,735.00 |
| 28 |
CBBL
|
1,040.00 |
-0.67 |
1,054.90 |
1,037.10 |
1,054.90 |
29,309 |
30,577,137.90 |
| 29 |
CBLD88
|
1,215.00 |
-2.88 |
1,226.00 |
1,215.00 |
1,226.00 |
50 |
61,025.00 |
| 30 |
CFCL
|
494.90 |
2.04 |
497.00 |
485.00 |
485.10 |
18,462 |
9,078,850.60 |
| 31 |
CGH
|
868.30 |
-0.42 |
877.00 |
867.00 |
867.20 |
17,233 |
15,029,713.80 |
| 32 |
CHCL
|
495.90 |
-0.02 |
505.90 |
494.20 |
505.90 |
14,967 |
7,433,157.20 |
| 33 |
CHDC
|
2,367.00 |
-0.92 |
2,433.00 |
2,342.00 |
2,351.00 |
13,998 |
33,040,953.00 |
| 34 |
CHL
|
266.00 |
0.34 |
273.90 |
263.30 |
268.10 |
45,439 |
12,177,729.20 |
| 35 |
CIT
|
1,865.00 |
-0.48 |
1,872.00 |
1,850.00 |
1,850.00 |
5,627 |
10,447,691.30 |
| 36 |
CITY
|
530.20 |
-1.58 |
538.00 |
530.10 |
532.00 |
5,065 |
2,690,659.60 |
| 37 |
CKHL
|
630.00 |
1.27 |
633.00 |
622.20 |
625.00 |
2,546 |
1,597,932.00 |
| 38 |
CLI
|
488.00 |
0 |
490.00 |
484.20 |
487.00 |
40,072 |
19,514,627.10 |
| 39 |
CMF2
|
9.20 |
0.55 |
9.27 |
9.15 |
9.15 |
5,280 |
48,413.00 |
| 40 |
CORBL
|
1,695.00 |
1.8 |
1,698.30 |
1,650.00 |
1,698.10 |
5,557 |
9,331,429.30 |
| 41 |
CREST
|
1,259.00 |
-0.08 |
1,279.70 |
1,240.10 |
1,279.70 |
7,242 |
9,044,608.00 |
| 42 |
CYCL
|
1,530.00 |
2.55 |
1,540.00 |
1,462.20 |
1,462.20 |
3,937 |
5,982,208.70 |
| 43 |
CZBIL
|
196.00 |
-1.8 |
198.90 |
193.10 |
195.80 |
61,257 |
11,986,740.00 |
| 44 |
DDBL
|
884.00 |
1.03 |
885.00 |
865.00 |
875.00 |
32,714 |
28,538,143.20 |
| 45 |
DHEL
|
569.30 |
0.94 |
572.30 |
553.10 |
561.00 |
29,522 |
16,675,346.50 |
| 46 |
DHPL
|
307.00 |
0 |
313.00 |
300.00 |
305.50 |
13,416 |
4,106,208.20 |
| 47 |
DLBS
|
1,363.00 |
0.96 |
1,368.00 |
1,340.10 |
1,340.10 |
483 |
655,841.00 |
| 48 |
DOLTI
|
538.00 |
-0.5 |
542.00 |
529.90 |
529.90 |
7,597 |
4,060,595.90 |
| 49 |
DORDI
|
268.80 |
2.17 |
272.00 |
259.40 |
268.30 |
93,257 |
24,916,066.60 |
| 50 |
EBL
|
650.00 |
-0.61 |
655.00 |
641.00 |
654.00 |
12,453 |
8,104,921.50 |
| 51 |
EBLD85
|
1,145.20 |
-1.36 |
1,145.20 |
1,145.20 |
1,145.20 |
25 |
28,630.00 |
| 52 |
EBLD86
|
1,102.30 |
-1.84 |
1,102.30 |
1,102.30 |
1,102.30 |
25 |
27,557.50 |
| 53 |
EDBL
|
591.00 |
0.68 |
592.00 |
585.00 |
587.30 |
8,012 |
4,702,838.30 |
| 54 |
EHPL
|
433.00 |
-1.12 |
452.00 |
430.00 |
435.00 |
79,474 |
34,845,637.80 |
| 55 |
ENL
|
925.00 |
-0.34 |
933.30 |
910.00 |
910.00 |
843 |
774,538.00 |
| 56 |
FMDBL
|
831.00 |
0.12 |
839.00 |
820.10 |
834.90 |
15,905 |
13,270,280.80 |
| 57 |
FOWAD
|
1,123.70 |
0.78 |
1,125.00 |
1,100.20 |
1,114.00 |
1,700 |
1,891,118.90 |
| 58 |
GBBD85
|
1,090.00 |
-0.47 |
1,096.30 |
1,090.00 |
1,096.30 |
125 |
136,740.00 |
| 59 |
GBBL
|
382.00 |
-0.78 |
385.90 |
381.10 |
384.00 |
6,602 |
2,527,450.50 |
| 60 |
GBILD84/85
|
1,162.00 |
0.37 |
1,162.00 |
1,162.00 |
1,162.00 |
25 |
29,050.00 |
| 61 |
GBIME
|
227.00 |
-1.3 |
230.00 |
226.90 |
230.00 |
52,719 |
12,014,154.60 |
| 62 |
GBIMESY2
|
9.03 |
-1.85 |
9.20 |
9.02 |
9.02 |
4,000 |
36,465.00 |
| 63 |
GCIL
|
463.00 |
-0.43 |
469.90 |
462.00 |
469.90 |
29,116 |
13,512,389.20 |
| 64 |
GFCL
|
590.00 |
0.68 |
595.00 |
577.30 |
580.00 |
6,504 |
3,794,859.30 |
| 65 |
GHL
|
215.00 |
0 |
216.90 |
213.20 |
215.00 |
23,051 |
4,956,227.60 |
| 66 |
GIBF1
|
10.05 |
-1.28 |
10.22 |
10.02 |
10.02 |
2,900 |
29,189.00 |
| 67 |
GILB
|
1,294.00 |
0.15 |
1,315.40 |
1,270.20 |
1,315.40 |
2,385 |
3,082,730.10 |
| 68 |
GLBSL
|
2,023.80 |
1.55 |
2,024.90 |
1,962.00 |
1,962.00 |
703 |
1,415,272.80 |
| 69 |
GLH
|
257.50 |
0.19 |
260.00 |
254.20 |
254.20 |
19,852 |
5,086,035.10 |
| 70 |
GMFBS
|
1,538.00 |
-2.35 |
1,569.00 |
1,537.70 |
1,544.00 |
188 |
292,084.00 |
| 71 |
GMFIL
|
470.00 |
4.26 |
495.00 |
454.00 |
457.00 |
91,781 |
42,940,376.80 |
| 72 |
GMLI
|
1,840.00 |
0.55 |
1,866.60 |
1,831.10 |
1,860.00 |
3,850 |
7,096,271.00 |
| 73 |
GRDBL
|
1,181.90 |
1.45 |
1,191.00 |
1,142.00 |
1,142.00 |
24,118 |
28,266,718.50 |
| 74 |
GSY
|
8.92 |
0.11 |
9.15 |
8.75 |
8.75 |
39,680 |
355,975.50 |
| 75 |
GUFL
|
509.00 |
0.39 |
509.90 |
497.00 |
505.00 |
7,464 |
3,776,604.50 |
| 76 |
GVL
|
599.00 |
9.31 |
602.00 |
538.10 |
552.90 |
113,200 |
62,354,682.80 |
| 77 |
H8020
|
10.51 |
0.48 |
10.66 |
10.45 |
10.45 |
5,365 |
56,769.00 |
| 78 |
HATHY
|
924.00 |
-0.22 |
927.00 |
911.10 |
921.50 |
8,069 |
7,426,119.80 |
| 79 |
HBL
|
196.50 |
0 |
203.00 |
190.40 |
193.00 |
92,905 |
18,149,261.20 |
| 80 |
HBLD86
|
1,177.00 |
-2 |
1,177.00 |
1,177.00 |
1,177.00 |
10 |
11,770.00 |
| 81 |
HDHPC
|
185.00 |
-0.43 |
187.90 |
182.00 |
185.00 |
104,642 |
19,266,600.60 |
| 82 |
HDL
|
1,180.00 |
-1.5 |
1,203.00 |
1,180.00 |
1,198.00 |
68,330 |
81,176,312.90 |
| 83 |
HEI
|
506.90 |
1.04 |
508.00 |
493.00 |
493.60 |
13,358 |
6,661,588.10 |
| 84 |
HHL
|
342.00 |
-0.06 |
353.90 |
338.50 |
343.00 |
39,455 |
13,672,868.90 |
| 85 |
HIDCL
|
273.00 |
-0.33 |
276.40 |
271.50 |
276.40 |
162,358 |
44,495,836.70 |
| 86 |
HIDCLP
|
186.00 |
0.54 |
187.70 |
182.00 |
185.00 |
283,506 |
52,223,749.50 |
| 87 |
HIMSTAR
|
933.30 |
2.89 |
940.00 |
878.00 |
889.00 |
20,090 |
18,282,940.50 |
| 88 |
HLBSL
|
921.00 |
1.21 |
924.00 |
908.00 |
921.00 |
1,976 |
1,809,304.20 |
| 89 |
HLI
|
381.00 |
-0.52 |
385.90 |
378.00 |
385.00 |
46,254 |
17,580,200.60 |
| 90 |
HLICF
|
9.07 |
0 |
9.20 |
9.00 |
9.00 |
5,800 |
52,824.30 |
| 91 |
HPPL
|
489.00 |
1.88 |
489.60 |
479.10 |
480.00 |
64,112 |
31,076,225.70 |
| 92 |
HRL
|
856.20 |
-0.33 |
870.00 |
851.00 |
859.00 |
178,799 |
153,857,937.80 |
| 93 |
HURJA
|
227.10 |
-0.26 |
231.70 |
226.60 |
230.00 |
33,459 |
7,648,405.00 |
| 94 |
ICFC
|
644.90 |
0.92 |
645.00 |
636.00 |
638.00 |
8,942 |
5,732,756.00 |
| 95 |
ICFCD88
|
1,130.00 |
0.44 |
1,153.00 |
1,120.00 |
1,120.00 |
160 |
182,574.00 |
| 96 |
IGI
|
426.00 |
-1 |
433.00 |
423.00 |
433.00 |
19,675 |
8,403,319.20 |
| 97 |
IHL
|
557.00 |
1.44 |
557.00 |
541.00 |
549.00 |
9,196 |
5,029,620.60 |
| 98 |
ILBS
|
1,119.00 |
-0.97 |
1,174.00 |
1,100.00 |
1,107.40 |
10,645 |
11,940,396.90 |
| 99 |
ILI
|
467.00 |
-0.64 |
472.00 |
463.10 |
465.60 |
30,636 |
14,332,737.90 |
| 100 |
JBBD87
|
1,156.10 |
-1.61 |
1,175.00 |
1,156.10 |
1,175.00 |
185 |
216,902.50 |
