As of 2020/01/26 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL
|
372.00 |
-2.62 |
384.00 |
372.00 |
379.00 |
16,983 |
6,973,842.00 |
| 2 |
AHPC
|
97.00 |
0 |
101.00 |
97.00 |
101.00 |
40 |
4,920.00 |
| 3 |
AKJCL
|
56.00 |
-3.45 |
59.00 |
55.00 |
58.00 |
3,680 |
209,050.00 |
| 4 |
AKPL
|
122.00 |
-2.4 |
125.00 |
120.00 |
123.00 |
56,113 |
7,684,609.00 |
| 5 |
ALBSL
|
617.00 |
-3.59 |
650.00 |
608.00 |
629.00 |
3,780 |
2,514,070.00 |
| 6 |
ALICL
|
493.00 |
-2.95 |
512.00 |
482.00 |
500.00 |
44,569 |
22,978,305.00 |
| 7 |
API
|
117.00 |
-1.68 |
120.00 |
115.00 |
120.00 |
26,051 |
4,189,681.00 |
| 8 |
BARUN
|
88.00 |
0 |
89.00 |
87.00 |
87.00 |
150 |
13,200.00 |
| 9 |
BBC
|
1,790.00 |
-3.92 |
1,850.00 |
1,790.00 |
1,850.00 |
1,235 |
2,238,110.00 |
| 10 |
BFC
|
98.00 |
-2 |
98.00 |
96.00 |
98.00 |
1,633 |
161,038.00 |
| 11 |
BNT
|
6,138.00 |
-2 |
6,160.00 |
6,138.00 |
6,160.00 |
50 |
307,160.00 |
| 12 |
BOKL
|
225.00 |
-2.17 |
234.00 |
225.00 |
228.00 |
11,010 |
2,529,200.00 |
| 13 |
BPCL
|
316.00 |
-3.66 |
334.00 |
316.00 |
322.00 |
4,164 |
2,255,776.00 |
| 14 |
CBBL
|
880.00 |
-0.23 |
888.00 |
880.00 |
885.00 |
9,552 |
8,792,352.00 |
| 15 |
CBL
|
144.00 |
-2.04 |
148.00 |
144.00 |
146.00 |
55,243 |
10,115,223.00 |
| 16 |
CCBL
|
178.00 |
-1.66 |
183.00 |
178.00 |
183.00 |
33,747 |
6,453,356.00 |
| 17 |
CFCL
|
137.00 |
-4.2 |
144.00 |
137.00 |
141.00 |
3,263 |
457,135.00 |
| 18 |
CHCL
|
410.00 |
-2.38 |
420.00 |
410.00 |
417.00 |
7,372 |
3,808,185.00 |
| 19 |
CHL
|
91.00 |
0 |
91.00 |
91.00 |
90.00 |
|
3,060.00 |
| 20 |
CIT
|
2,156.00 |
-2.4 |
2,200.00 |
2,152.00 |
2,177.00 |
3,968 |
9,719,823.00 |
| 21 |
CLBSL
|
825.00 |
-3.4 |
854.00 |
825.00 |
854.00 |
1,250 |
1,322,093.00 |
| 22 |
CMF1
|
9.55 |
-1.95 |
9.80 |
9.35 |
9.00 |
3,900 |
37,126.00 |
| 23 |
CORBL
|
126.00 |
-3.08 |
128.00 |
126.00 |
128.00 |
1,160 |
146,360.00 |
| 24 |
CZBIL
|
191.00 |
-2.05 |
194.00 |
190.00 |
193.00 |
39,225 |
7,884,798.00 |
| 25 |
DDBL
|
1,030.00 |
0 |
1,050.00 |
1,027.00 |
1,040.00 |
76,671 |
82,646,270.00 |
| 26 |
DHPL
|
51.00 |
-3.77 |
53.00 |
49.00 |
53.00 |
5,271 |
265,640.80 |
| 27 |
EBL
|
598.00 |
-2.29 |
610.00 |
598.00 |
610.00 |
18,920 |
12,502,613.00 |
| 28 |
EDBL
|
330.00 |
0 |
330.00 |
324.00 |
324.00 |
764 |
251,810.00 |
| 29 |
EIC
|
330.00 |
-4.62 |
352.00 |
329.00 |
352.00 |
29,868 |
10,815,720.00 |
| 30 |
FMDBL
|
400.00 |
-2.68 |
419.00 |
400.00 |
419.00 |
8,444 |
4,367,825.00 |
| 31 |
FOWAD
|
1,194.00 |
-1.97 |
1,220.00 |
1,194.00 |
1,196.00 |
4,895 |
6,170,696.00 |
| 32 |
GBBL
|
227.00 |
-0.44 |
228.00 |
225.00 |
226.00 |
25,317 |
5,841,804.00 |
| 33 |
GBIME
|
289.00 |
-2.36 |
295.00 |
289.00 |
293.00 |
201,028 |
62,968,725.00 |
| 34 |
GBLBS
|
419.00 |
0 |
434.00 |
414.00 |
425.00 |
38,982 |
17,386,049.00 |
| 35 |
GFCL
|
147.00 |
0 |
149.00 |
145.00 |
145.00 |
942 |
293,315.00 |
| 36 |
GGBSL
|
836.00 |
-2.56 |
869.00 |
836.00 |
869.00 |
437 |
381,470.00 |
| 37 |
GILB
|
1,270.00 |
-2.31 |
1,320.00 |
1,270.00 |
1,300.00 |
1,780 |
2,326,377.00 |
| 38 |
GIMES1
|
8.17 |
-1.92 |
8.17 |
8.17 |
8.00 |
5,000 |
40,850.00 |
| 39 |
GLBSL
|
601.00 |
-3.84 |
620.00 |
601.00 |
620.00 |
1,200 |
733,610.00 |
| 40 |
GLICL
|
645.00 |
-4.16 |
680.00 |
645.00 |
673.00 |
36,850 |
26,890,617.00 |
| 41 |
GMFBS
|
733.00 |
-4.18 |
780.00 |
733.00 |
780.00 |
1,810 |
1,352,830.00 |
| 42 |
GMFIL
|
139.00 |
0 |
141.00 |
139.00 |
141.00 |
30 |
4,210.00 |
| 43 |
GRDBL
|
110.00 |
-1.79 |
113.00 |
110.00 |
113.00 |
250 |
36,680.00 |
| 44 |
GUFL
|
131.00 |
-1.5 |
135.00 |
131.00 |
133.00 |
12,675 |
1,678,089.00 |
| 45 |
HBL
|
566.00 |
-0.18 |
576.00 |
555.00 |
576.00 |
26,289 |
17,476,390.00 |
| 46 |
HDL
|
1,230.00 |
-1.2 |
1,269.00 |
1,225.00 |
1,269.00 |
8,775 |
11,008,650.00 |
| 47 |
HGI
|
351.00 |
-1.13 |
363.00 |
349.00 |
349.00 |
12,013 |
4,755,796.00 |
| 48 |
HIDCL
|
135.00 |
-1.46 |
143.00 |
134.00 |
143.00 |
23,559 |
3,208,102.00 |
| 49 |
HPPL
|
143.00 |
-4.03 |
149.00 |
143.00 |
148.00 |
1,249 |
183,255.00 |
| 50 |
HURJA
|
106.00 |
0 |
107.00 |
104.00 |
104.00 |
2,360 |
276,370.00 |
| 51 |
ICFC
|
172.00 |
0.58 |
173.00 |
168.00 |
170.00 |
3,832 |
653,758.00 |
| 52 |
IGI
|
375.00 |
-2.85 |
380.00 |
372.00 |
379.00 |
3,871 |
1,759,853.00 |
| 53 |
ILBS
|
777.00 |
-2.87 |
800.00 |
774.00 |
800.00 |
2,585 |
2,637,816.00 |
| 54 |
JBBL
|
168.00 |
-2.89 |
176.00 |
168.00 |
176.00 |
18,932 |
3,248,277.00 |
| 55 |
JFL
|
171.00 |
-8.56 |
190.00 |
169.00 |
190.00 |
3,038 |
526,698.00 |
| 56 |
JOSHI
|
65.00 |
3.17 |
65.00 |
63.00 |
63.00 |
190 |
12,130.00 |
| 57 |
JSLBB
|
1,370.00 |
-1.08 |
1,410.00 |
1,370.00 |
1,409.00 |
1,824 |
2,552,246.00 |
| 58 |
KADBL
|
248.00 |
-3.12 |
255.00 |
246.00 |
251.00 |
3,961 |
980,516.00 |
| 59 |
KBL
|
190.00 |
-2.56 |
194.00 |
189.00 |
192.00 |
36,053 |
7,308,703.00 |
| 60 |
KKHC
|
52.00 |
1.96 |
52.00 |
51.00 |
51.00 |
210 |
10,822.00 |
| 61 |
KPCL
|
89.00 |
-3.26 |
93.00 |
89.00 |
93.00 |
2,555 |
229,155.00 |
| 62 |
KRBL
|
108.00 |
-2.7 |
111.00 |
108.00 |
111.00 |
1,910 |
223,652.00 |
| 63 |
KSBBL
|
152.00 |
-1.3 |
155.00 |
152.00 |
152.00 |
14,191 |
2,872,408.00 |
| 64 |
LBBL
|
186.00 |
-1.59 |
190.00 |
186.00 |
188.00 |
15,973 |
3,015,526.00 |
| 65 |
LBL
|
205.00 |
-0.97 |
210.00 |
205.00 |
207.00 |
9,448 |
2,413,947.00 |
| 66 |
LEMF
|
7.51 |
-1.44 |
7.77 |
7.51 |
7.00 |
86,241 |
653,539.91 |
| 67 |
LGIL
|
416.00 |
-3.7 |
432.00 |
416.00 |
424.00 |
11,181 |
5,294,533.00 |
| 68 |
LICN
|
1,234.00 |
-1.52 |
1,237.00 |
1,216.00 |
1,229.00 |
7,897 |
10,109,645.00 |
| 69 |
LLBS
|
950.00 |
-4.52 |
1,006.00 |
950.00 |
1,006.00 |
1,255 |
1,468,425.00 |
| 70 |
MBL
|
229.00 |
-1.29 |
234.00 |
229.00 |
231.00 |
21,871 |
5,361,467.00 |
| 71 |
MDB
|
279.00 |
1.45 |
290.00 |
275.00 |
275.00 |
6,363 |
1,943,676.00 |
| 72 |
MEGA
|
196.00 |
-1.51 |
200.00 |
195.00 |
200.00 |
21,449 |
4,236,475.00 |
| 73 |
MERO
|
618.00 |
-1.59 |
628.00 |
616.00 |
617.00 |
6,301 |
4,447,679.00 |
| 74 |
MFIL
|
199.00 |
-1.49 |
204.00 |
196.00 |
199.00 |
16,076 |
3,307,096.00 |
| 75 |
MHNL
|
90.00 |
-4.26 |
93.00 |
89.00 |
93.00 |
480 |
46,180.00 |
| 76 |
MLBBL
|
606.00 |
-7.48 |
655.00 |
606.00 |
655.00 |
336 |
211,298.00 |
| 77 |
MLBL
|
200.00 |
-0.99 |
202.00 |
199.00 |
200.00 |
13,369 |
2,717,995.00 |
| 78 |
MNBBL
|
308.00 |
-2.53 |
318.00 |
306.00 |
316.00 |
24,101 |
8,018,691.00 |
| 79 |
MPFL
|
148.00 |
0 |
148.00 |
148.00 |
148.00 |
10 |
1,480.00 |
| 80 |
MSMBS
|
710.00 |
-3.79 |
730.00 |
701.00 |
730.00 |
1,396 |
992,636.00 |
| 81 |
NABIL
|
710.00 |
-2.34 |
727.00 |
709.00 |
727.00 |
20,742 |
14,935,615.00 |
| 82 |
NADEP
|
615.00 |
-3.15 |
647.00 |
610.00 |
623.00 |
5,137 |
3,197,767.00 |
| 83 |
NBB
|
196.00 |
-2.49 |
199.00 |
194.00 |
197.00 |
28,458 |
6,145,063.00 |
| 84 |
NBL
|
274.00 |
-2.14 |
285.00 |
273.00 |
285.00 |
61,323 |
18,398,459.00 |
| 85 |
NCCB
|
196.00 |
-0.51 |
206.00 |
196.00 |
206.00 |
77,220 |
16,072,824.00 |
| 86 |
NEF
|
8.13 |
-3.79 |
8.45 |
8.13 |
8.00 |
5,369 |
44,476.53 |
| 87 |
NFS
|
143.00 |
0 |
145.00 |
143.00 |
145.00 |
3,510 |
501,950.00 |
| 88 |
NGPL
|
113.00 |
-1.74 |
114.00 |
111.00 |
113.00 |
4,988 |
580,621.00 |
| 89 |
NHDL
|
125.00 |
-0.79 |
129.00 |
122.00 |
124.00 |
1,070 |
133,870.00 |
| 90 |
NHPC
|
50.00 |
-3.85 |
53.00 |
50.00 |
52.00 |
39,740 |
2,041,600.00 |
| 91 |
NIB
|
397.00 |
-0.25 |
402.00 |
395.00 |
398.00 |
15,896 |
6,418,496.00 |
| 92 |
NIBLPF
|
8.12 |
2.92 |
8.28 |
8.12 |
8.00 |
300 |
2,452.00 |
| 93 |
NIBPO
|
370.00 |
-1.6 |
376.00 |
370.00 |
376.00 |
4,136 |
1,539,465.00 |
| 94 |
NIBSF1
|
9.63 |
-1.13 |
9.67 |
9.63 |
9.00 |
45,000 |
443,524.00 |
| 95 |
NICA
|
467.00 |
-1.06 |
475.00 |
466.00 |
472.00 |
59,998 |
29,986,306.00 |
| 96 |
NICAD8283
|
1,002.00 |
0 |
1,003.00 |
1,002.00 |
1,003.00 |
25 |
25,065.00 |
| 97 |
NICGF
|
9.26 |
-3.54 |
9.42 |
9.23 |
9.00 |
12,900 |
120,035.00 |
| 98 |
NICL
|
368.00 |
-3.16 |
381.00 |
367.00 |
373.00 |
22,783 |
8,625,221.00 |
| 99 |
NIL
|
450.00 |
-3.23 |
465.00 |
448.00 |
457.00 |
20,425 |
11,245,597.00 |
| 100 |
NLBBL
|
647.00 |
-2.71 |
678.00 |
647.00 |
678.00 |
9,256 |
6,162,681.00 |
