As of 2026/01/18 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ACLBSL
|
958.00 |
-1.16 |
987.90 |
949.90 |
950.00 |
6,822 |
6,577,168.50 |
| 2 |
ADBL
|
304.80 |
1.6 |
304.80 |
299.00 |
303.00 |
88,350 |
26,762,909.10 |
| 3 |
ADBLD83
|
1,048.70 |
-5.86 |
1,091.80 |
1,048.70 |
1,091.80 |
275 |
292,163.20 |
| 4 |
AHL
|
550.00 |
1.48 |
554.00 |
543.00 |
543.00 |
5,302 |
2,911,402.40 |
| 5 |
AHPC
|
264.00 |
2.13 |
266.10 |
258.10 |
261.00 |
125,046 |
32,947,379.10 |
| 6 |
AKJCL
|
209.10 |
3.11 |
211.50 |
201.10 |
201.10 |
404,482 |
84,153,092.00 |
| 7 |
AKPL
|
247.10 |
0.45 |
250.90 |
246.10 |
250.90 |
114,201 |
28,381,017.40 |
| 8 |
ALBSL
|
1,168.00 |
0.26 |
1,189.00 |
1,160.00 |
1,164.50 |
20,631 |
24,249,951.70 |
| 9 |
ALICL
|
480.70 |
1.48 |
481.90 |
474.90 |
474.90 |
54,787 |
26,214,122.80 |
| 10 |
ANLB
|
6,100.00 |
1.33 |
6,100.00 |
6,081.00 |
6,088.00 |
95 |
578,329.00 |
| 11 |
API
|
290.00 |
0.24 |
295.00 |
288.00 |
295.00 |
68,116 |
19,744,960.50 |
| 12 |
AVYAN
|
955.00 |
2.25 |
964.00 |
940.00 |
952.60 |
3,132 |
2,980,769.10 |
| 13 |
BANDIPUR
|
892.00 |
7.47 |
894.00 |
821.00 |
829.00 |
295,254 |
258,397,494.60 |
| 14 |
BARUN
|
325.00 |
0.56 |
330.00 |
320.00 |
320.00 |
86,031 |
28,100,323.50 |
| 15 |
BBC
|
4,914.00 |
0.57 |
4,920.00 |
4,796.00 |
4,797.00 |
649 |
3,173,934.10 |
| 16 |
BEDC
|
529.00 |
-0.38 |
540.00 |
525.10 |
540.00 |
17,309 |
9,165,669.30 |
| 17 |
BFC
|
492.00 |
4.68 |
495.50 |
478.10 |
479.40 |
73,077 |
35,536,095.40 |
| 18 |
BGWT
|
778.00 |
0.13 |
780.00 |
770.10 |
771.10 |
1,947 |
1,510,259.60 |
| 19 |
BHCL
|
549.80 |
3.35 |
553.00 |
531.20 |
542.60 |
92,643 |
50,472,618.50 |
| 20 |
BHDC
|
468.60 |
0.77 |
476.80 |
466.10 |
466.10 |
46,229 |
21,755,243.90 |
| 21 |
BHL
|
180.00 |
0.78 |
182.10 |
179.00 |
182.10 |
98,159 |
17,672,437.60 |
| 22 |
BHPL
|
559.90 |
0.54 |
560.00 |
546.00 |
546.00 |
73,707 |
40,805,374.50 |
| 23 |
BNHC
|
460.20 |
1.19 |
462.00 |
455.00 |
455.00 |
15,983 |
7,337,435.90 |
| 24 |
BNL
|
15,980.00 |
3.97 |
15,980.00 |
15,670.00 |
15,670.00 |
20 |
316,500.00 |
| 25 |
BNT
|
11,999.00 |
2.56 |
12,030.00 |
11,800.00 |
11,800.00 |
122 |
1,456,618.00 |
| 26 |
BOKD86
|
1,095.00 |
-1.97 |
1,095.00 |
1,095.00 |
1,095.00 |
25 |
27,375.00 |
| 27 |
BPCL
|
777.00 |
-1.15 |
800.00 |
775.10 |
787.00 |
198,894 |
156,732,173.90 |
| 28 |
BUNGAL
|
677.00 |
6.25 |
683.90 |
628.10 |
628.10 |
119,975 |
79,998,205.90 |
| 29 |
C30MF
|
9.50 |
0.21 |
9.66 |
9.35 |
9.35 |
4,450 |
42,880.00 |
| 30 |
CBBL
|
923.10 |
0.35 |
934.00 |
920.00 |
923.00 |
16,777 |
15,581,473.40 |
| 31 |
CFCL
|
555.30 |
8.88 |
556.00 |
519.00 |
520.20 |
122,358 |
66,280,642.40 |
| 32 |
CGH
|
870.00 |
2.23 |
870.00 |
850.50 |
851.10 |
50,874 |
43,787,112.80 |
| 33 |
CHCL
|
473.00 |
0.64 |
474.90 |
470.00 |
470.00 |
28,576 |
13,480,526.70 |
| 34 |
CHDC
|
2,336.20 |
1.35 |
2,370.00 |
2,300.00 |
2,305.00 |
32,310 |
75,561,191.80 |
| 35 |
CHL
|
268.00 |
-0.45 |
275.90 |
267.70 |
270.00 |
60,456 |
16,394,554.70 |
| 36 |
CIT
|
1,766.10 |
-0.45 |
1,785.00 |
1,765.20 |
1,780.00 |
11,569 |
20,508,592.10 |
| 37 |
CITY
|
478.90 |
1.89 |
479.40 |
470.00 |
470.00 |
15,158 |
7,224,281.10 |
| 38 |
CKHL
|
670.00 |
2.45 |
681.00 |
641.50 |
641.50 |
19,413 |
12,983,093.00 |
| 39 |
CLI
|
476.90 |
0.61 |
480.00 |
471.50 |
472.10 |
29,464 |
14,005,880.10 |
| 40 |
CMF2
|
10.27 |
-2.19 |
10.30 |
9.90 |
10.30 |
106,200 |
1,081,223.00 |
| 41 |
CORBL
|
1,599.80 |
1.83 |
1,599.90 |
1,541.10 |
1,541.10 |
3,590 |
5,640,677.50 |
| 42 |
CREST
|
1,250.00 |
1.55 |
1,259.90 |
1,223.30 |
1,225.00 |
15,011 |
18,696,816.30 |
| 43 |
CYCL
|
1,564.90 |
2.48 |
1,615.00 |
1,506.00 |
1,506.00 |
3,718 |
5,771,873.10 |
| 44 |
CZBIL
|
196.80 |
1.97 |
196.80 |
192.00 |
192.00 |
28,565 |
5,571,446.90 |
| 45 |
DDBL
|
828.10 |
0.25 |
835.00 |
826.00 |
826.00 |
6,311 |
5,245,962.60 |
| 46 |
DHEL
|
669.00 |
3.24 |
670.10 |
641.00 |
645.00 |
110,938 |
73,525,950.60 |
| 47 |
DHPL
|
295.00 |
1.9 |
295.00 |
290.10 |
295.00 |
8,020 |
2,349,474.50 |
| 48 |
DLBS
|
1,347.00 |
2.91 |
1,386.00 |
1,309.00 |
1,335.00 |
1,204 |
1,610,547.20 |
| 49 |
DOLTI
|
509.00 |
-0.55 |
514.00 |
502.10 |
502.10 |
5,081 |
2,581,199.60 |
| 50 |
DORDI
|
288.70 |
1.33 |
293.00 |
283.00 |
286.00 |
468,780 |
135,155,586.60 |
| 51 |
EBL
|
665.20 |
0.79 |
667.00 |
660.00 |
660.50 |
27,585 |
18,338,376.80 |
| 52 |
EBLD91
|
1,066.00 |
-3.96 |
1,088.00 |
1,058.00 |
1,088.00 |
180 |
193,870.00 |
| 53 |
EDBL
|
604.00 |
1.51 |
604.90 |
595.00 |
604.90 |
17,755 |
10,648,918.50 |
| 54 |
EHPL
|
417.50 |
0.12 |
425.30 |
414.00 |
425.30 |
52,997 |
22,162,131.40 |
| 55 |
ENL
|
915.00 |
1.55 |
916.00 |
900.10 |
905.00 |
532 |
483,820.00 |
| 56 |
FMDBL
|
809.70 |
1.07 |
822.60 |
800.70 |
811.00 |
25,747 |
20,806,926.70 |
| 57 |
FOWAD
|
1,083.00 |
0.09 |
1,094.00 |
1,076.00 |
1,094.00 |
1,719 |
1,860,245.00 |
| 58 |
GBBD85
|
1,068.20 |
-2 |
1,068.20 |
1,068.20 |
1,068.20 |
65 |
69,433.00 |
| 59 |
GBBL
|
401.50 |
2.69 |
401.90 |
391.00 |
391.00 |
72,221 |
28,738,832.70 |
| 60 |
GBILD86/87
|
1,120.00 |
-1.93 |
1,120.00 |
1,120.00 |
1,120.00 |
10 |
11,200.00 |
| 61 |
GBIME
|
228.20 |
0.97 |
228.50 |
225.00 |
225.00 |
111,936 |
25,460,818.60 |
| 62 |
GBIMESY2
|
9.10 |
0 |
9.10 |
8.92 |
8.92 |
2,500 |
22,545.00 |
| 63 |
GBLBS
|
777.10 |
2.86 |
780.10 |
762.40 |
762.40 |
7,853 |
6,084,349.30 |
| 64 |
GCIL
|
434.00 |
1.4 |
435.00 |
425.00 |
425.00 |
34,385 |
14,824,296.50 |
| 65 |
GFCL
|
710.00 |
6.93 |
712.00 |
660.00 |
660.00 |
109,933 |
76,296,091.00 |
| 66 |
GHL
|
212.00 |
0.47 |
213.40 |
210.30 |
212.90 |
62,923 |
13,334,924.90 |
| 67 |
GIBF1
|
10.61 |
-0.28 |
10.68 |
10.47 |
10.47 |
134,855 |
1,428,688.15 |
| 68 |
GILB
|
1,170.00 |
0.6 |
1,183.50 |
1,164.00 |
1,165.00 |
2,920 |
3,404,465.50 |
| 69 |
GLBSL
|
2,101.00 |
8.86 |
2,101.00 |
1,950.00 |
1,968.60 |
5,522 |
11,105,338.30 |
| 70 |
GLH
|
252.00 |
0.8 |
252.70 |
248.10 |
248.10 |
42,541 |
10,693,685.30 |
| 71 |
GMFBS
|
1,519.00 |
1.34 |
1,525.00 |
1,493.50 |
1,515.00 |
786 |
1,187,466.00 |
| 72 |
GMFIL
|
488.00 |
5.2 |
506.00 |
454.70 |
454.70 |
104,242 |
50,103,130.30 |
| 73 |
GMLI
|
1,730.00 |
1.7 |
1,755.00 |
1,710.00 |
1,710.00 |
2,829 |
4,928,825.00 |
| 74 |
GRDBL
|
1,150.00 |
2.9 |
1,159.90 |
1,119.00 |
1,119.00 |
17,735 |
20,150,757.90 |
| 75 |
GSY
|
9.11 |
0.55 |
9.24 |
8.95 |
8.95 |
10,020 |
91,518.30 |
| 76 |
GUFL
|
562.10 |
10 |
562.10 |
521.20 |
521.20 |
94,746 |
51,732,055.10 |
| 77 |
GVL
|
504.00 |
0.24 |
506.70 |
495.00 |
506.60 |
106,299 |
53,167,610.10 |
| 78 |
H8020
|
11.75 |
3.98 |
11.75 |
11.12 |
11.12 |
14,500 |
168,407.44 |
| 79 |
HATHY
|
896.00 |
1.36 |
899.80 |
889.10 |
890.00 |
7,992 |
7,148,416.20 |
| 80 |
HBL
|
192.00 |
1.05 |
192.00 |
188.00 |
188.00 |
78,760 |
14,996,488.70 |
| 81 |
HBLD86
|
1,145.00 |
-1.89 |
1,145.00 |
1,145.00 |
1,145.00 |
100 |
114,500.00 |
| 82 |
HDHPC
|
183.50 |
4.26 |
184.00 |
177.00 |
177.00 |
211,269 |
38,225,702.10 |
| 83 |
HDL
|
1,139.00 |
0 |
1,158.00 |
1,135.00 |
1,150.00 |
103,115 |
118,115,051.70 |
| 84 |
HEI
|
514.70 |
1.94 |
514.70 |
498.00 |
514.70 |
11,010 |
5,561,789.40 |
| 85 |
HEIP
|
316.10 |
-1.8 |
323.90 |
310.60 |
323.50 |
2,503 |
806,035.80 |
| 86 |
HHL
|
332.00 |
0.61 |
335.00 |
330.00 |
335.00 |
28,548 |
9,507,223.50 |
| 87 |
HIDCL
|
259.20 |
1.57 |
263.00 |
258.00 |
258.00 |
92,708 |
24,086,422.20 |
| 88 |
HIDCLP
|
181.90 |
0.55 |
184.00 |
181.00 |
182.00 |
137,707 |
25,103,319.80 |
| 89 |
HIMSTAR
|
919.00 |
2.22 |
930.00 |
882.00 |
882.00 |
26,544 |
24,300,895.30 |
| 90 |
HLBSL
|
913.00 |
2.8 |
914.50 |
900.00 |
900.00 |
2,485 |
2,253,405.70 |
| 91 |
HLI
|
367.80 |
0.79 |
370.00 |
362.50 |
365.00 |
117,425 |
42,923,626.40 |
| 92 |
HLICF
|
9.22 |
2.44 |
9.22 |
8.97 |
8.97 |
3,900 |
35,382.00 |
| 93 |
HPPL
|
484.00 |
1.15 |
488.00 |
472.20 |
472.20 |
163,636 |
78,893,308.50 |
| 94 |
HRL
|
850.80 |
1.23 |
852.00 |
835.00 |
835.00 |
125,287 |
106,173,294.60 |
| 95 |
HURJA
|
225.80 |
1.71 |
228.00 |
221.50 |
224.20 |
63,070 |
14,218,893.80 |
| 96 |
ICFC
|
696.00 |
5.45 |
700.10 |
661.10 |
671.90 |
141,531 |
97,297,756.50 |
| 97 |
ICFCD83
|
1,142.00 |
-1.97 |
1,142.00 |
1,141.70 |
1,141.70 |
280 |
319,745.00 |
| 98 |
ICFCD88
|
1,110.00 |
-2.73 |
1,130.00 |
1,110.00 |
1,130.00 |
100 |
112,000.00 |
| 99 |
IGI
|
420.00 |
-0.21 |
425.00 |
420.00 |
425.00 |
15,048 |
6,349,030.60 |
| 100 |
IHL
|
541.00 |
-1.1 |
553.80 |
540.00 |
553.80 |
12,684 |
6,895,541.70 |
