As of 2020/07/07 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL
|
374.00 |
2.47 |
379.00 |
367.00 |
370.00 |
16,559 |
6,193,253.00 |
| 2 |
AHPC
|
95.00 |
0 |
96.00 |
94.00 |
94.00 |
7,194 |
679,511.00 |
| 3 |
AKJCL
|
49.00 |
0 |
49.05 |
49.00 |
49.00 |
560 |
27,442.00 |
| 4 |
AKPL
|
120.00 |
2.56 |
123.00 |
116.00 |
116.00 |
34,378 |
4,085,995.00 |
| 5 |
ALBSL
|
690.00 |
8.49 |
699.00 |
637.00 |
637.00 |
3,659 |
2,456,307.00 |
| 6 |
ALICL
|
593.00 |
2.07 |
602.00 |
574.00 |
592.00 |
25,112 |
14,888,779.00 |
| 7 |
API
|
110.00 |
0.92 |
112.00 |
106.00 |
109.00 |
22,979 |
2,475,082.00 |
| 8 |
BARUN
|
81.00 |
-1.22 |
83.00 |
80.00 |
81.00 |
83 |
6,756.00 |
| 9 |
BBC
|
1,615.00 |
4.26 |
1,615.00 |
1,570.00 |
1,570.00 |
170 |
272,290.00 |
| 10 |
BFC
|
87.00 |
1.16 |
88.00 |
85.00 |
85.00 |
2,107 |
183,989.00 |
| 11 |
BNT
|
6,082.00 |
4.02 |
6,082.00 |
5,963.00 |
5,963.00 |
70 |
418,600.00 |
| 12 |
BOKL
|
215.00 |
0.47 |
222.00 |
213.00 |
215.00 |
32,599 |
7,052,559.00 |
| 13 |
BPCL
|
357.00 |
3.48 |
361.00 |
347.00 |
350.00 |
12,808 |
4,557,644.00 |
| 14 |
CBBL
|
1,010.00 |
1 |
1,041.00 |
1,010.00 |
1,019.00 |
41,723 |
42,419,626.60 |
| 15 |
CBL
|
138.00 |
2.99 |
140.00 |
134.00 |
136.00 |
38,464 |
5,279,049.00 |
| 16 |
CCBL
|
168.00 |
3.07 |
169.00 |
164.00 |
164.00 |
27,012 |
4,497,790.00 |
| 17 |
CFCL
|
122.00 |
3.39 |
126.00 |
118.00 |
120.00 |
5,325 |
638,980.00 |
| 18 |
CHCL
|
379.00 |
1.07 |
389.00 |
372.00 |
375.00 |
16,422 |
6,252,951.00 |
| 19 |
CHL
|
81.00 |
1.25 |
81.00 |
80.00 |
80.00 |
2,010 |
162,766.00 |
| 20 |
CIT
|
2,478.00 |
0.45 |
2,510.00 |
2,450.00 |
2,500.00 |
6,620 |
16,388,501.00 |
| 21 |
CLBSL
|
690.00 |
9.7 |
691.00 |
640.00 |
640.00 |
3,224 |
2,209,261.00 |
| 22 |
CMF1
|
8.89 |
0 |
8.89 |
8.89 |
8.89 |
300 |
2,667.00 |
| 23 |
CORBL
|
118.00 |
1.72 |
118.00 |
118.00 |
118.00 |
495 |
58,410.00 |
| 24 |
CZBIL
|
191.00 |
2.14 |
194.00 |
184.00 |
184.00 |
22,034 |
4,219,648.00 |
| 25 |
DDBL
|
855.00 |
4.65 |
875.00 |
833.00 |
833.00 |
9,939 |
8,536,111.00 |
| 26 |
DHPL
|
48.00 |
-0.04 |
48.00 |
47.06 |
47.06 |
2,958 |
141,832.60 |
| 27 |
EBL
|
661.00 |
3.28 |
672.00 |
644.00 |
652.00 |
25,857 |
17,079,888.00 |
| 28 |
EDBL
|
290.00 |
-1.02 |
299.00 |
290.00 |
295.00 |
4,343 |
1,271,106.00 |
| 29 |
EIC
|
415.00 |
6.41 |
429.00 |
397.00 |
397.00 |
30,046 |
12,347,688.00 |
| 30 |
FMDBL
|
507.00 |
9.74 |
508.00 |
471.00 |
471.00 |
27,683 |
13,640,514.00 |
| 31 |
FOWAD
|
1,551.00 |
1.51 |
1,570.00 |
1,494.00 |
1,540.00 |
3,728 |
5,685,507.00 |
| 32 |
GBBL
|
218.00 |
2.35 |
224.00 |
211.00 |
213.00 |
27,710 |
5,993,479.00 |
| 33 |
GBIME
|
245.00 |
1.66 |
250.00 |
241.00 |
241.00 |
68,615 |
16,846,808.00 |
| 34 |
GBLBS
|
478.00 |
1.92 |
503.00 |
460.00 |
461.00 |
25,744 |
12,398,480.00 |
| 35 |
GFCL
|
148.00 |
-1.33 |
151.00 |
148.00 |
151.00 |
6,692 |
995,602.00 |
| 36 |
GGBSL
|
748.00 |
0 |
796.00 |
735.00 |
735.00 |
740 |
561,230.00 |
| 37 |
GHL
|
56.00 |
-3.45 |
57.00 |
53.00 |
57.00 |
510 |
27,780.00 |
| 38 |
GILB
|
1,271.00 |
-3.71 |
1,371.00 |
1,271.00 |
1,345.00 |
1,825 |
2,416,797.00 |
| 39 |
GIMES1
|
8.84 |
-2 |
8.84 |
8.84 |
8.84 |
2,500 |
22,100.00 |
| 40 |
GLBSL
|
635.00 |
4.79 |
635.00 |
606.00 |
618.00 |
664 |
412,615.00 |
| 41 |
GLICL
|
491.00 |
4.69 |
491.00 |
463.00 |
477.00 |
25,223 |
12,060,383.00 |
| 42 |
GMFBS
|
765.00 |
0.92 |
795.00 |
750.00 |
750.00 |
445 |
345,333.00 |
| 43 |
GMFIL
|
124.00 |
9.73 |
124.00 |
115.00 |
115.00 |
365 |
44,560.00 |
| 44 |
GRDBL
|
112.00 |
0.9 |
112.00 |
108.00 |
110.00 |
680 |
75,640.00 |
| 45 |
GUFL
|
115.00 |
1.77 |
116.00 |
111.00 |
115.00 |
3,540 |
400,820.00 |
| 46 |
HBL
|
530.00 |
2.71 |
540.00 |
522.00 |
523.00 |
12,928 |
6,807,692.00 |
| 47 |
HDHPC
|
89.00 |
-1.11 |
89.00 |
89.00 |
89.00 |
100 |
8,900.00 |
| 48 |
HDL
|
1,530.00 |
2.34 |
1,570.00 |
1,496.00 |
1,510.00 |
38,238 |
58,666,883.00 |
| 49 |
HGI
|
386.00 |
9.97 |
386.00 |
358.00 |
358.00 |
19,200 |
7,349,580.00 |
| 50 |
HIDCL
|
135.00 |
5.47 |
135.00 |
126.00 |
126.00 |
13,370 |
1,757,923.00 |
| 51 |
HPPL
|
139.00 |
4.51 |
140.00 |
133.00 |
133.00 |
8,457 |
1,168,284.00 |
| 52 |
HURJA
|
88.00 |
1.15 |
88.00 |
87.00 |
88.00 |
280 |
24,440.00 |
| 53 |
ICFC
|
177.00 |
7.93 |
179.00 |
165.00 |
165.00 |
6,886 |
1,205,668.00 |
| 54 |
IGI
|
434.00 |
9.87 |
434.00 |
402.00 |
402.00 |
8,074 |
3,449,550.00 |
| 55 |
ILBS
|
725.00 |
3.42 |
765.00 |
702.00 |
715.00 |
3,373 |
2,462,885.00 |
| 56 |
JBBL
|
168.00 |
3.07 |
172.00 |
161.00 |
166.00 |
25,713 |
4,265,423.00 |
| 57 |
JFL
|
157.00 |
0.64 |
159.00 |
153.00 |
153.00 |
5,882 |
911,422.00 |
| 58 |
JOSHI
|
50.00 |
2.04 |
50.00 |
49.00 |
49.00 |
1,840 |
91,631.80 |
| 59 |
JSLBB
|
1,608.00 |
-0.12 |
1,630.00 |
1,600.00 |
1,630.00 |
1,118 |
1,804,870.00 |
| 60 |
KBL
|
188.00 |
2.17 |
192.00 |
184.00 |
184.00 |
81,152 |
15,257,479.00 |
| 61 |
KKHC
|
50.00 |
-3.85 |
51.00 |
50.00 |
51.00 |
314 |
15,742.00 |
| 62 |
KMCDB
|
810.00 |
6.58 |
826.00 |
760.00 |
765.00 |
6,175 |
4,946,869.00 |
| 63 |
KPCL
|
108.00 |
1.89 |
108.00 |
104.00 |
104.00 |
5,450 |
575,640.00 |
| 64 |
KRBL
|
102.00 |
3.03 |
102.00 |
98.00 |
98.00 |
1,181 |
117,960.00 |
| 65 |
KSBBL
|
146.00 |
2.1 |
149.00 |
145.00 |
145.00 |
8,842 |
1,297,694.00 |
| 66 |
LBBL
|
182.00 |
4 |
185.00 |
176.00 |
176.00 |
29,714 |
5,412,197.00 |
| 67 |
LBL
|
209.00 |
2.45 |
212.00 |
203.00 |
205.00 |
16,820 |
3,489,371.00 |
| 68 |
LEMF
|
7.80 |
1.96 |
7.80 |
7.50 |
7.50 |
13,400 |
102,771.00 |
| 69 |
LGIL
|
445.00 |
9.88 |
445.00 |
413.00 |
413.00 |
23,560 |
10,317,466.00 |
| 70 |
LICN
|
1,340.00 |
3.88 |
1,367.00 |
1,312.00 |
1,315.00 |
9,619 |
12,884,110.00 |
| 71 |
LLBS
|
1,100.00 |
6.9 |
1,100.00 |
1,020.00 |
1,029.00 |
2,369 |
2,497,422.00 |
| 72 |
MBL
|
224.00 |
1.36 |
228.00 |
218.00 |
225.00 |
34,825 |
7,854,457.00 |
| 73 |
MDB
|
330.00 |
5.77 |
330.00 |
308.00 |
310.00 |
2,691 |
837,630.00 |
| 74 |
MEGA
|
206.00 |
0.98 |
212.00 |
202.00 |
202.00 |
48,682 |
10,137,526.00 |
| 75 |
MERO
|
630.00 |
9.57 |
632.00 |
570.00 |
570.00 |
9,390 |
5,674,251.00 |
| 76 |
MFIL
|
286.00 |
10 |
286.00 |
257.00 |
257.00 |
20,070 |
5,550,881.00 |
| 77 |
MHNL
|
86.00 |
-1.15 |
86.00 |
86.00 |
86.00 |
360 |
30,960.00 |
| 78 |
MLBBL
|
679.00 |
9.87 |
679.00 |
630.00 |
630.00 |
1,258 |
836,413.00 |
| 79 |
MLBL
|
187.00 |
2.75 |
189.00 |
180.00 |
182.00 |
25,500 |
4,690,262.00 |
| 80 |
MNBBL
|
308.00 |
1.65 |
313.00 |
302.00 |
302.00 |
22,392 |
6,907,551.00 |
| 81 |
MPFL
|
117.00 |
-1.68 |
117.00 |
117.00 |
117.00 |
50 |
5,850.00 |
| 82 |
MSMBS
|
672.00 |
8.04 |
672.00 |
618.00 |
629.00 |
855 |
547,367.00 |
| 83 |
NABIL
|
744.00 |
0.95 |
751.00 |
740.00 |
750.00 |
41,752 |
31,110,796.00 |
| 84 |
NADEP
|
600.00 |
4.9 |
620.00 |
566.00 |
583.00 |
6,485 |
3,867,732.00 |
| 85 |
NBB
|
198.00 |
4.21 |
204.00 |
193.00 |
193.00 |
34,226 |
6,738,829.00 |
| 86 |
NBL
|
247.00 |
1.23 |
251.00 |
243.00 |
247.00 |
49,587 |
12,276,897.00 |
| 87 |
NCCB
|
190.00 |
4.4 |
190.00 |
181.00 |
185.00 |
47,971 |
8,878,717.00 |
| 88 |
NEF
|
8.32 |
4 |
8.32 |
7.84 |
7.84 |
18,889 |
150,554.86 |
| 89 |
NFS
|
135.00 |
6.3 |
135.00 |
129.00 |
129.00 |
1,940 |
254,180.00 |
| 90 |
NGPL
|
111.00 |
4.72 |
111.00 |
105.00 |
105.00 |
1,581 |
173,334.00 |
| 91 |
NHDL
|
116.00 |
2.65 |
116.00 |
111.00 |
115.00 |
1,160 |
133,310.00 |
| 92 |
NHPC
|
57.00 |
7.55 |
57.00 |
52.00 |
53.00 |
25,400 |
1,391,700.00 |
| 93 |
NIB
|
442.00 |
0.68 |
447.00 |
432.00 |
440.00 |
46,799 |
20,638,327.00 |
| 94 |
NIBLPF
|
7.66 |
2.13 |
7.66 |
7.36 |
7.45 |
5,220 |
38,934.80 |
| 95 |
NIBPO
|
371.00 |
3.06 |
378.00 |
362.00 |
362.00 |
29,542 |
10,885,801.00 |
| 96 |
NIBSF1
|
9.00 |
-0.55 |
9.00 |
8.87 |
8.87 |
6,000 |
53,870.00 |
| 97 |
NICA
|
510.00 |
2.2 |
517.00 |
499.00 |
499.00 |
72,828 |
37,111,024.00 |
| 98 |
NICAD8283
|
991.00 |
1.12 |
991.00 |
990.00 |
990.00 |
50 |
49,525.00 |
| 99 |
NICAP
|
245.00 |
-2 |
245.00 |
245.00 |
245.00 |
15,562 |
3,812,690.00 |
| 100 |
NICBF
|
8.60 |
-0.58 |
8.60 |
8.50 |
8.50 |
3,800 |
32,650.00 |
