As of 2019/06/27 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL
|
413.00 |
0 |
413.00 |
410.00 |
413.00 |
18,552 |
7,645,088.00 |
| 2 |
AHPC
|
108.00 |
0.93 |
108.00 |
106.00 |
106.00 |
4,110 |
438,258.00 |
| 3 |
AKJCL
|
72.00 |
-4 |
76.00 |
72.00 |
76.00 |
478 |
35,086.00 |
| 4 |
AKPL
|
183.00 |
-3.68 |
190.00 |
183.00 |
187.00 |
547 |
101,664.00 |
| 5 |
ALBSL
|
401.00 |
2.82 |
401.00 |
388.00 |
390.00 |
1,009 |
398,197.00 |
| 6 |
ALICL
|
395.00 |
3.4 |
405.00 |
381.00 |
388.00 |
2,451 |
960,238.00 |
| 7 |
API
|
145.00 |
-0.68 |
145.00 |
142.00 |
144.00 |
11,226 |
1,606,437.00 |
| 8 |
BARUN
|
92.00 |
1.1 |
92.00 |
90.00 |
91.00 |
560 |
50,550.00 |
| 9 |
BFC
|
105.00 |
2.94 |
106.00 |
104.00 |
104.00 |
906 |
95,006.00 |
| 10 |
BOKL
|
265.00 |
-0.38 |
271.00 |
263.00 |
267.00 |
12,681 |
3,360,945.00 |
| 11 |
BPCL
|
405.00 |
0.25 |
405.00 |
399.00 |
403.00 |
5,956 |
2,388,676.00 |
| 12 |
CBBL
|
935.00 |
-0.43 |
949.00 |
933.00 |
939.00 |
5,879 |
5,558,165.00 |
| 13 |
CBL
|
145.00 |
0 |
147.00 |
144.00 |
146.00 |
78,536 |
11,376,849.00 |
| 14 |
CBLPO
|
110.00 |
0 |
110.00 |
110.00 |
110.00 |
50,000 |
5,500,000.00 |
| 15 |
CCBL
|
167.00 |
0 |
169.00 |
166.00 |
168.00 |
19,545 |
3,265,050.00 |
| 16 |
CCBLPO
|
138.00 |
0 |
138.00 |
138.00 |
138.00 |
21,327 |
2,943,126.00 |
| 17 |
CEFL
|
98.00 |
-1.01 |
98.00 |
98.00 |
98.00 |
114 |
11,172.00 |
| 18 |
CFCL
|
117.00 |
-0.85 |
119.00 |
117.00 |
117.00 |
89 |
10,463.00 |
| 19 |
CHCL
|
508.00 |
-0.78 |
513.00 |
507.00 |
512.00 |
16,409 |
8,368,890.00 |
| 20 |
CHL
|
92.00 |
-1.08 |
93.00 |
92.00 |
93.00 |
98 |
9,072.00 |
| 21 |
CIT
|
2,475.00 |
0 |
2,480.00 |
2,475.00 |
2,475.00 |
607 |
1,502,930.00 |
| 22 |
CLBSL
|
502.00 |
-0.59 |
502.00 |
495.00 |
495.00 |
132 |
65,844.00 |
| 23 |
CMF1
|
9.65 |
0.63 |
9.77 |
9.65 |
9.00 |
2,200 |
21,254.00 |
| 24 |
CZBIL
|
221.00 |
1.38 |
223.00 |
220.00 |
220.00 |
11,776 |
2,604,210.00 |
| 25 |
DBBL
|
138.00 |
-0.72 |
141.00 |
138.00 |
141.00 |
16,812 |
2,333,497.00 |
| 26 |
DDBL
|
706.00 |
-0.7 |
715.00 |
701.00 |
701.00 |
5,605 |
3,958,615.00 |
| 27 |
DHPL
|
67.00 |
-1.47 |
67.00 |
67.00 |
67.00 |
30 |
2,010.00 |
| 28 |
EBL
|
663.00 |
-0.6 |
669.00 |
663.00 |
667.00 |
14,844 |
9,867,688.00 |
| 29 |
EDBL
|
285.00 |
-3.06 |
290.00 |
285.00 |
290.00 |
500 |
143,600.00 |
| 30 |
EIC
|
371.00 |
0.27 |
374.00 |
367.00 |
367.00 |
612 |
226,292.00 |
| 31 |
FMDBL
|
384.00 |
0.26 |
388.00 |
384.00 |
385.00 |
1,272 |
489,788.00 |
| 32 |
FOWAD
|
1,330.00 |
0 |
1,333.00 |
1,315.00 |
1,315.00 |
364 |
481,909.00 |
| 33 |
GBBL
|
221.00 |
-0.9 |
225.00 |
221.00 |
224.00 |
9,486 |
2,113,529.00 |
| 34 |
GBIME
|
304.00 |
0.66 |
306.00 |
302.00 |
303.00 |
23,269 |
7,063,093.00 |
| 35 |
GBLBS
|
352.00 |
-1.68 |
356.00 |
350.00 |
356.00 |
2,460 |
862,940.00 |
| 36 |
GDBL
|
210.00 |
-0.94 |
212.00 |
210.00 |
212.00 |
4,350 |
920,360.00 |
| 37 |
GFCL
|
130.00 |
0 |
130.00 |
128.00 |
128.00 |
1,575 |
202,330.00 |
| 38 |
GHL
|
80.00 |
-1.23 |
80.00 |
78.00 |
80.00 |
320 |
25,320.00 |
| 39 |
GILB
|
1,220.00 |
-1.21 |
1,259.00 |
1,210.00 |
1,259.00 |
394 |
480,364.00 |
| 40 |
GLBSL
|
405.00 |
-1.7 |
410.00 |
397.00 |
405.00 |
2,900 |
1,165,470.00 |
| 41 |
GLICL
|
477.00 |
0.42 |
481.00 |
470.00 |
470.00 |
1,841 |
881,398.00 |
| 42 |
GMFBS
|
436.00 |
0.46 |
438.00 |
430.00 |
430.00 |
6,495 |
2,820,340.00 |
| 43 |
GRDBL
|
116.00 |
1.75 |
116.00 |
113.00 |
113.00 |
844 |
96,146.00 |
| 44 |
GUFL
|
121.00 |
0.83 |
122.00 |
120.00 |
120.00 |
6,543 |
789,020.00 |
| 45 |
GUFLPO
|
100.00 |
0 |
100.00 |
100.00 |
100.00 |
181,259 |
18,125,900.00 |
| 46 |
HBL
|
553.00 |
0.18 |
557.00 |
552.00 |
556.00 |
13,015 |
7,191,395.00 |
| 47 |
HDL
|
1,723.00 |
1.95 |
1,729.00 |
1,657.00 |
1,660.00 |
89,770 |
149,771,500.00 |
| 48 |
HGI
|
358.00 |
-3.24 |
369.00 |
358.00 |
366.00 |
966 |
351,200.00 |
| 49 |
HIDCL
|
161.00 |
0.62 |
165.00 |
161.00 |
163.00 |
58,207 |
9,424,229.00 |
| 50 |
HPPL
|
182.00 |
1.68 |
182.00 |
175.00 |
176.00 |
240 |
42,590.00 |
| 51 |
HURJA
|
144.00 |
-1.37 |
148.00 |
143.00 |
144.00 |
1,540 |
290,930.00 |
| 52 |
ICFC
|
161.00 |
0 |
165.00 |
161.00 |
162.00 |
7,582 |
1,228,405.00 |
| 53 |
IGI
|
381.00 |
-4.75 |
420.00 |
381.00 |
420.00 |
778 |
311,686.00 |
| 54 |
JBBL
|
155.00 |
-0.64 |
157.00 |
155.00 |
156.00 |
11,076 |
1,721,317.00 |
| 55 |
JBNL
|
207.00 |
-0.96 |
209.00 |
207.00 |
208.00 |
31,072 |
6,469,560.00 |
| 56 |
JFL
|
175.00 |
-0.57 |
175.00 |
174.00 |
175.00 |
718 |
125,069.00 |
| 57 |
JOSHI
|
83.00 |
1.22 |
84.00 |
81.00 |
81.00 |
480 |
39,470.00 |
| 58 |
JSLBB
|
1,145.00 |
-1.89 |
1,187.00 |
1,144.00 |
1,144.00 |
994 |
1,144,436.00 |
| 59 |
KBBL
|
233.00 |
-0.85 |
237.00 |
232.00 |
232.00 |
4,063 |
948,750.00 |
| 60 |
KBL
|
212.00 |
0 |
214.00 |
212.00 |
213.00 |
8,205 |
1,743,647.00 |
| 61 |
KKHC
|
70.00 |
-1.41 |
71.00 |
70.00 |
70.00 |
101 |
7,080.00 |
| 62 |
KPCL
|
93.00 |
-4.12 |
97.00 |
91.00 |
97.00 |
520 |
48,410.00 |
| 63 |
KRBL
|
115.00 |
0.88 |
115.00 |
112.00 |
113.00 |
2,830 |
318,224.00 |
| 64 |
KSBBL
|
156.00 |
1.3 |
157.00 |
153.00 |
153.00 |
11,333 |
1,757,729.00 |
| 65 |
LBBL
|
195.00 |
-0.51 |
197.00 |
195.00 |
197.00 |
7,998 |
1,566,880.00 |
| 66 |
LBL
|
223.00 |
1.36 |
223.00 |
220.00 |
223.00 |
14,296 |
3,161,417.00 |
| 67 |
LGIL
|
427.00 |
-0.7 |
434.00 |
426.00 |
426.00 |
4,995 |
2,146,750.00 |
| 68 |
LICN
|
1,600.00 |
0.06 |
1,600.00 |
1,590.00 |
1,590.00 |
689 |
1,097,970.00 |
| 69 |
LLBS
|
660.00 |
-0.75 |
678.00 |
660.00 |
665.00 |
334 |
221,700.00 |
| 70 |
LVF1
|
10.09 |
-1.75 |
10.09 |
10.09 |
10.00 |
5,000 |
50,450.00 |
| 71 |
MBL
|
266.00 |
0.76 |
267.00 |
265.00 |
265.00 |
10,486 |
2,784,483.00 |
| 72 |
MDB
|
250.00 |
-1.57 |
251.00 |
246.00 |
251.00 |
520 |
129,675.00 |
| 73 |
MEGA
|
201.00 |
0.5 |
201.00 |
199.00 |
200.00 |
43,640 |
8,719,603.00 |
| 74 |
MERO
|
522.00 |
0 |
530.00 |
515.00 |
515.00 |
2,873 |
1,506,992.00 |
| 75 |
MFIL
|
127.00 |
0.79 |
130.00 |
127.00 |
128.00 |
5,365 |
686,565.00 |
| 76 |
MHNL
|
104.00 |
-0.95 |
105.00 |
103.00 |
103.00 |
680 |
70,370.00 |
| 77 |
MLBBL
|
421.00 |
0 |
421.00 |
405.00 |
414.00 |
227 |
93,409.00 |
| 78 |
MLBL
|
192.00 |
-0.52 |
193.00 |
191.00 |
192.00 |
2,624 |
503,381.00 |
| 79 |
MNBBL
|
368.00 |
0 |
370.00 |
367.00 |
370.00 |
13,196 |
4,868,445.00 |
| 80 |
MPFL
|
119.00 |
9.15 |
119.00 |
110.00 |
110.00 |
1,396 |
158,658.00 |
| 81 |
MSLB
|
915.00 |
-0.11 |
920.00 |
901.00 |
916.00 |
199 |
182,150.00 |
| 82 |
MSMBS
|
425.00 |
-0.47 |
425.00 |
425.00 |
425.00 |
111 |
47,175.00 |
| 83 |
NABIL
|
800.00 |
-0.5 |
815.00 |
799.00 |
805.00 |
12,955 |
10,381,928.00 |
| 84 |
NABILP
|
790.00 |
-1.86 |
795.00 |
785.00 |
792.00 |
1,639 |
1,293,745.00 |
| 85 |
NADEP
|
418.00 |
-2.11 |
427.00 |
418.00 |
427.00 |
1,122 |
471,456.00 |
| 86 |
NAGRO
|
501.00 |
7.97 |
509.00 |
445.00 |
487.00 |
12,838 |
6,168,169.00 |
| 87 |
NBB
|
221.00 |
-0.45 |
223.00 |
221.00 |
222.00 |
20,316 |
4,502,499.00 |
| 88 |
NBL
|
335.00 |
1.21 |
336.00 |
331.00 |
333.00 |
169,434 |
56,555,600.00 |
| 89 |
NCCB
|
252.00 |
-0.4 |
254.00 |
252.00 |
253.00 |
35,952 |
9,093,905.00 |
| 90 |
NEF
|
8.25 |
1.35 |
8.25 |
8.12 |
8.00 |
4,414 |
36,044.80 |
| 91 |
NGPL
|
116.00 |
-0.85 |
117.00 |
116.00 |
116.00 |
1,719 |
200,091.00 |
| 92 |
NHDL
|
125.00 |
-3.1 |
129.00 |
125.00 |
129.00 |
110 |
14,010.00 |
| 93 |
NHPC
|
68.00 |
0 |
68.00 |
66.00 |
67.00 |
12,881 |
861,737.00 |
| 94 |
NIB
|
527.00 |
0.38 |
527.00 |
523.00 |
525.00 |
9,208 |
4,837,507.00 |
| 95 |
NIBLPF
|
7.10 |
-1.53 |
7.21 |
7.10 |
7.00 |
3,000 |
21,410.00 |
| 96 |
NIBPO
|
491.00 |
1.66 |
492.00 |
483.00 |
484.00 |
1,683 |
819,391.00 |
| 97 |
NICA
|
463.00 |
-0.86 |
475.00 |
462.00 |
475.00 |
21,927 |
10,178,397.00 |
| 98 |
NICAP
|
272.00 |
0 |
272.00 |
272.00 |
272.00 |
323 |
87,856.00 |
| 99 |
NICGF
|
9.55 |
0 |
9.55 |
9.50 |
9.00 |
900 |
8,585.00 |
| 100 |
NICL
|
356.00 |
-3.52 |
385.00 |
351.00 |
385.00 |
15,474 |
5,487,154.00 |