As of 2019/09/23 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL
|
414.00 |
0 |
415.00 |
412.00 |
413.00 |
17,256 |
7,132,413.00 |
| 2 |
AHPC
|
96.00 |
0 |
97.00 |
96.00 |
97.00 |
4,308 |
416,568.00 |
| 3 |
AKBSL
|
410.00 |
-0.97 |
422.00 |
410.00 |
414.00 |
1,080 |
446,350.00 |
| 4 |
AKJCL
|
56.00 |
-3.45 |
57.00 |
55.00 |
57.00 |
195 |
10,880.00 |
| 5 |
AKPL
|
131.00 |
-0.76 |
133.00 |
129.00 |
131.00 |
2,356 |
306,374.00 |
| 6 |
ALBSL
|
425.00 |
0.47 |
425.00 |
417.00 |
423.00 |
310 |
130,200.00 |
| 7 |
ALICL
|
317.00 |
-0.31 |
324.00 |
316.00 |
318.00 |
2,220 |
709,945.00 |
| 8 |
API
|
115.00 |
-0.86 |
115.00 |
113.00 |
114.00 |
4,556 |
516,848.00 |
| 9 |
BARUN
|
88.00 |
-1.12 |
88.00 |
88.00 |
88.00 |
110 |
9,680.00 |
| 10 |
BFC
|
91.00 |
-1.09 |
91.00 |
90.00 |
91.00 |
1,890 |
171,290.00 |
| 11 |
BOKL
|
250.00 |
0 |
253.00 |
247.00 |
250.00 |
8,143 |
2,027,805.00 |
| 12 |
BPCL
|
362.00 |
0.56 |
364.00 |
358.00 |
360.00 |
1,988 |
718,241.00 |
| 13 |
CBBL
|
965.00 |
0 |
968.00 |
956.00 |
956.00 |
437 |
421,781.00 |
| 14 |
CBL
|
144.00 |
0.7 |
145.00 |
142.00 |
144.00 |
32,113 |
4,585,600.00 |
| 15 |
CCBL
|
154.00 |
0 |
156.00 |
153.00 |
153.00 |
21,755 |
3,340,743.00 |
| 16 |
CEFL
|
101.00 |
-0.98 |
101.00 |
101.00 |
101.00 |
120 |
12,120.00 |
| 17 |
CHCL
|
417.00 |
-0.48 |
424.00 |
416.00 |
420.00 |
5,238 |
2,188,485.00 |
| 18 |
CHL
|
82.00 |
-1.2 |
82.00 |
82.00 |
82.00 |
34 |
2,788.00 |
| 19 |
CIT
|
1,798.00 |
1.07 |
1,820.00 |
1,771.00 |
1,771.00 |
864 |
1,558,812.00 |
| 20 |
CLBSL
|
510.00 |
0.79 |
516.00 |
510.00 |
516.00 |
60 |
30,900.00 |
| 21 |
CMF1
|
9.15 |
0.77 |
9.15 |
9.08 |
9.00 |
1,200 |
10,966.00 |
| 22 |
CORBL
|
109.00 |
-1.8 |
109.00 |
109.00 |
109.00 |
90 |
9,810.00 |
| 23 |
CZBIL
|
196.00 |
1.03 |
196.00 |
193.00 |
194.00 |
8,949 |
1,732,510.00 |
| 24 |
DBBL
|
127.00 |
0 |
127.00 |
125.00 |
126.00 |
22,325 |
2,815,399.00 |
| 25 |
DDBL
|
720.00 |
0.28 |
729.00 |
704.00 |
704.00 |
1,006 |
722,075.00 |
| 26 |
DHPL
|
56.00 |
-1.75 |
56.00 |
56.00 |
56.00 |
10 |
560.00 |
| 27 |
EBL
|
569.00 |
0.18 |
571.00 |
565.00 |
567.00 |
2,297 |
1,304,968.00 |
| 28 |
EDBL
|
269.00 |
0.75 |
269.00 |
265.00 |
265.00 |
1,480 |
393,820.00 |
| 29 |
EIC
|
248.00 |
-1.98 |
252.00 |
248.00 |
248.00 |
3,116 |
776,730.00 |
| 30 |
FMDBL
|
367.00 |
-0.81 |
377.00 |
367.00 |
372.00 |
2,860 |
1,058,830.00 |
| 31 |
FOWAD
|
1,285.00 |
0.78 |
1,290.00 |
1,275.00 |
1,250.00 |
609 |
780,458.00 |
| 32 |
GBBL
|
208.00 |
0 |
210.00 |
207.00 |
210.00 |
5,172 |
1,076,314.00 |
| 33 |
GBLBS
|
324.00 |
0.62 |
327.00 |
317.00 |
317.00 |
4,525 |
1,451,415.00 |
| 34 |
GDBL
|
204.00 |
-0.97 |
206.00 |
203.00 |
206.00 |
9,190 |
1,876,030.00 |
| 35 |
GFCL
|
133.00 |
0 |
135.00 |
133.00 |
135.00 |
540 |
71,900.00 |
| 36 |
GHL
|
65.00 |
1.56 |
65.00 |
64.00 |
65.00 |
150 |
9,720.00 |
| 37 |
GILB
|
717.00 |
1.99 |
717.00 |
700.00 |
700.00 |
37 |
26,084.00 |
| 38 |
GIMES1
|
6.60 |
-3.37 |
6.72 |
6.60 |
6.00 |
20,500 |
136,600.00 |
| 39 |
GLBSL
|
441.00 |
2.08 |
444.00 |
425.00 |
425.00 |
480 |
210,460.00 |
| 40 |
GLICL
|
358.00 |
-2.98 |
376.00 |
358.00 |
376.00 |
1,816 |
660,703.00 |
| 41 |
GMFBS
|
469.00 |
-0.21 |
475.00 |
462.00 |
470.00 |
300 |
139,590.00 |
| 42 |
GMFIL
|
115.00 |
0 |
115.00 |
113.00 |
113.00 |
287 |
32,831.00 |
| 43 |
GRDBL
|
103.00 |
-0.96 |
103.00 |
102.00 |
102.00 |
140 |
14,380.00 |
| 44 |
GUFL
|
111.00 |
0.91 |
111.00 |
109.00 |
109.00 |
5,881 |
647,784.00 |
| 45 |
HBL
|
500.00 |
0.4 |
507.00 |
498.00 |
502.00 |
717 |
359,234.00 |
| 46 |
HDL
|
1,473.00 |
1.94 |
1,473.00 |
1,445.00 |
1,465.00 |
455 |
666,455.00 |
| 47 |
HGI
|
270.00 |
0 |
280.00 |
270.00 |
275.00 |
1,533 |
422,000.00 |
| 48 |
HIDCL
|
132.00 |
0.76 |
134.00 |
131.00 |
131.00 |
3,467 |
460,165.00 |
| 49 |
HPPL
|
134.00 |
3.08 |
134.00 |
128.00 |
128.00 |
510 |
67,320.00 |
| 50 |
HURJA
|
109.00 |
-2.68 |
114.00 |
109.00 |
112.00 |
190 |
21,000.00 |
| 51 |
ICFC
|
152.00 |
-1.3 |
152.00 |
152.00 |
152.00 |
10 |
1,520.00 |
| 52 |
IGI
|
306.00 |
2 |
306.00 |
303.00 |
303.00 |
700 |
212,820.00 |
| 53 |
ILBS
|
432.00 |
0.7 |
433.00 |
419.00 |
429.00 |
998 |
421,338.00 |
| 54 |
JBBL
|
155.00 |
0 |
157.00 |
155.00 |
155.00 |
2,210 |
343,070.00 |
| 55 |
JFL
|
198.00 |
0 |
200.00 |
195.00 |
198.00 |
200 |
39,390.00 |
| 56 |
JOSHI
|
59.00 |
3.51 |
59.00 |
56.00 |
56.00 |
240 |
13,860.00 |
| 57 |
KADBL
|
183.00 |
-1.61 |
183.00 |
183.00 |
183.00 |
536 |
98,088.00 |
| 58 |
KBL
|
178.00 |
0 |
179.00 |
176.00 |
179.00 |
9,475 |
1,683,108.00 |
| 59 |
KKHC
|
49.00 |
0 |
49.00 |
49.00 |
49.00 |
2,668 |
130,732.00 |
| 60 |
KPCL
|
77.00 |
0 |
78.00 |
77.00 |
77.00 |
370 |
28,600.00 |
| 61 |
KRBL
|
100.00 |
1.01 |
100.00 |
100.00 |
100.00 |
50 |
5,000.00 |
| 62 |
KSBBL
|
139.00 |
0 |
140.00 |
138.00 |
138.00 |
2,522 |
352,412.00 |
| 63 |
LBBL
|
171.00 |
0.59 |
172.00 |
170.00 |
170.00 |
11,433 |
1,951,671.00 |
| 64 |
LBL
|
211.00 |
-0.94 |
214.00 |
211.00 |
212.00 |
6,955 |
1,475,360.00 |
| 65 |
LEMF
|
6.84 |
-0.15 |
6.84 |
6.78 |
6.00 |
9,700 |
66,066.00 |
| 66 |
LGIL
|
363.00 |
2.54 |
374.00 |
360.00 |
361.00 |
1,286 |
473,754.00 |
| 67 |
LICN
|
1,004.00 |
-0.99 |
1,024.00 |
1,004.00 |
1,024.00 |
20 |
20,280.00 |
| 68 |
LLBS
|
660.00 |
0.92 |
660.00 |
650.00 |
650.00 |
224 |
146,816.00 |
| 69 |
LVF1
|
8.60 |
-2.49 |
8.65 |
8.60 |
8.00 |
4,000 |
34,500.00 |
| 70 |
MBL
|
248.00 |
-0.4 |
256.00 |
247.00 |
253.00 |
19,765 |
4,900,010.00 |
| 71 |
MDB
|
246.00 |
1.23 |
246.00 |
231.00 |
239.00 |
2,803 |
664,946.00 |
| 72 |
MEGA
|
195.00 |
0.52 |
195.00 |
192.00 |
193.00 |
14,622 |
2,841,168.00 |
| 73 |
MERO
|
550.00 |
0 |
550.00 |
545.00 |
548.00 |
318 |
174,502.00 |
| 74 |
MFIL
|
122.00 |
-0.81 |
125.00 |
122.00 |
123.00 |
5,481 |
671,342.00 |
| 75 |
MHNL
|
78.00 |
-3.7 |
80.00 |
78.00 |
80.00 |
730 |
57,360.00 |
| 76 |
MLBL
|
211.00 |
-0.47 |
214.00 |
209.00 |
214.00 |
5,365 |
1,127,769.00 |
| 77 |
MNBBL
|
302.00 |
0.33 |
305.00 |
300.00 |
300.00 |
5,791 |
1,756,516.00 |
| 78 |
MPFL
|
103.00 |
0 |
103.00 |
102.00 |
102.00 |
32 |
3,280.00 |
| 79 |
MSLB
|
930.00 |
0 |
930.00 |
912.00 |
920.00 |
172 |
158,084.00 |
| 80 |
MSMBS
|
456.00 |
0.22 |
464.00 |
456.00 |
460.00 |
182 |
83,564.00 |
| 81 |
NABIL
|
760.00 |
-0.65 |
768.00 |
760.00 |
761.00 |
6,194 |
4,722,361.00 |
| 82 |
NADEP
|
406.00 |
-0.98 |
410.00 |
402.00 |
402.00 |
651 |
264,436.00 |
| 83 |
NAGRO
|
759.00 |
1.2 |
759.00 |
730.00 |
735.00 |
130 |
95,730.00 |
| 84 |
NBB
|
210.00 |
0.96 |
210.00 |
207.00 |
208.00 |
28,546 |
5,968,500.00 |
| 85 |
NBL
|
314.00 |
0.96 |
317.00 |
311.00 |
311.00 |
9,235 |
2,897,815.00 |
| 86 |
NCCB
|
195.00 |
-1.02 |
200.00 |
194.00 |
194.00 |
18,212 |
3,552,534.00 |
| 87 |
NEF
|
7.70 |
-1.28 |
7.80 |
7.65 |
7.00 |
31,476 |
241,156.65 |
| 88 |
NGPL
|
100.00 |
1.01 |
100.00 |
99.00 |
100.00 |
1,047 |
104,686.00 |
| 89 |
NHDL
|
93.00 |
-1.06 |
93.00 |
93.00 |
93.00 |
10 |
930.00 |
| 90 |
NHPC
|
53.00 |
0 |
55.00 |
53.00 |
54.00 |
3,000 |
161,050.00 |
| 91 |
NIB
|
441.00 |
0 |
443.00 |
439.00 |
439.00 |
4,674 |
2,060,919.00 |
| 92 |
NIBLPF
|
6.57 |
-1.94 |
6.68 |
6.57 |
6.00 |
31,990 |
212,144.20 |
| 93 |
NIBPO
|
420.00 |
0 |
420.00 |
415.00 |
415.00 |
371 |
155,725.00 |
| 94 |
NIBSF1
|
9.10 |
0 |
9.10 |
9.10 |
8.00 |
|
5,441.20 |
| 95 |
NICA
|
379.00 |
-1.04 |
390.00 |
378.00 |
390.00 |
13,501 |
5,133,782.00 |
| 96 |
NICGF
|
8.43 |
-1.98 |
8.43 |
8.43 |
8.00 |
300 |
2,529.00 |
| 97 |
NICL
|
269.00 |
0.75 |
275.00 |
263.00 |
267.00 |
3,970 |
1,065,834.00 |
| 98 |
NIL
|
361.00 |
-1.37 |
370.00 |
361.00 |
365.00 |
2,115 |
769,455.00 |
| 99 |
NLBBL
|
506.00 |
1.81 |
506.00 |
506.00 |
506.00 |
150 |
75,900.00 |
| 100 |
NLG
|
590.00 |
1.9 |
590.00 |
590.00 |
590.00 |
11 |
6,490.00 |