As of 2022/05/26 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ACLBSL
|
909.00 |
0.44 |
920.00 |
887.00 |
887.00 |
327 |
296,497.10 |
| 2 |
ADBL
|
367.00 |
1.1 |
367.00 |
361.00 |
363.00 |
12,109 |
4,416,405.50 |
| 3 |
AHPC
|
416.90 |
0.22 |
421.00 |
412.00 |
420.90 |
47,945 |
19,932,761.30 |
| 4 |
AIL
|
530.00 |
-1.4 |
538.00 |
530.00 |
538.00 |
1,405 |
746,246.00 |
| 5 |
AKJCL
|
230.00 |
-0.86 |
235.40 |
229.00 |
234.00 |
18,815 |
4,349,330.70 |
| 6 |
AKPL
|
479.00 |
0.67 |
481.00 |
472.00 |
478.00 |
84,603 |
40,422,035.20 |
| 7 |
ALBSL
|
1,291.00 |
-0.77 |
1,327.00 |
1,275.00 |
1,301.00 |
500 |
649,866.20 |
| 8 |
ALICL
|
627.00 |
1.95 |
645.00 |
615.00 |
615.00 |
32,224 |
20,131,435.80 |
| 9 |
API
|
301.00 |
0 |
304.00 |
295.10 |
301.00 |
45,751 |
13,702,930.90 |
| 10 |
BARUN
|
476.50 |
-1.24 |
489.90 |
474.00 |
474.00 |
5,046 |
2,409,037.30 |
| 11 |
BBC
|
3,682.00 |
0.03 |
3,754.60 |
3,682.00 |
3,754.00 |
50 |
186,176.00 |
| 12 |
BFC
|
398.80 |
0.2 |
404.00 |
391.00 |
393.00 |
8,798 |
3,487,717.90 |
| 13 |
BHL
|
113.10 |
1.98 |
113.10 |
113.10 |
113.10 |
30 |
3,412.70 |
| 14 |
BNHC
|
435.00 |
-0.91 |
440.00 |
430.50 |
430.50 |
1,720 |
745,955.00 |
| 15 |
BNT
|
14,650.00 |
-0.33 |
14,699.00 |
14,200.00 |
14,699.00 |
60 |
870,381.00 |
| 16 |
BOKL
|
236.00 |
0.85 |
238.00 |
232.00 |
238.00 |
8,012 |
1,879,782.30 |
| 17 |
BPCL
|
365.00 |
0.94 |
373.00 |
358.00 |
359.00 |
7,721 |
2,846,799.00 |
| 18 |
CBBL
|
1,040.00 |
0.1 |
1,059.70 |
1,030.00 |
1,059.70 |
6,859 |
7,137,251.40 |
| 19 |
CBL
|
215.00 |
2.38 |
216.00 |
208.10 |
210.00 |
38,054 |
8,076,955.80 |
| 20 |
CCBL
|
213.50 |
3.29 |
214.00 |
203.10 |
205.00 |
40,869 |
8,545,262.20 |
| 21 |
CFCL
|
303.00 |
-0.98 |
312.10 |
302.00 |
312.10 |
19,570 |
5,968,454.50 |
| 22 |
CGH
|
1,162.00 |
-0.26 |
1,178.00 |
1,155.00 |
1,155.00 |
1,279 |
1,489,630.00 |
| 23 |
CHCL
|
440.00 |
0.57 |
440.00 |
436.00 |
438.10 |
6,623 |
2,904,189.00 |
| 24 |
CHDC
|
735.00 |
-0.14 |
745.00 |
730.50 |
732.10 |
3,930 |
2,880,736.00 |
| 25 |
CHL
|
320.90 |
-0.03 |
321.00 |
315.00 |
317.00 |
3,974 |
1,258,225.10 |
| 26 |
CIT
|
2,649.00 |
0.49 |
2,674.00 |
2,637.00 |
2,637.10 |
2,969 |
7,860,047.60 |
| 27 |
CLBSL
|
815.90 |
0.11 |
822.00 |
798.70 |
822.00 |
804 |
643,544.00 |
| 28 |
CMF1
|
9.23 |
1.43 |
9.23 |
9.23 |
9.23 |
100 |
923.00 |
| 29 |
CMF2
|
9.14 |
-1.83 |
9.32 |
9.14 |
9.32 |
35,841 |
329,954.20 |
| 30 |
CORBL
|
387.00 |
-1.28 |
398.90 |
383.20 |
387.00 |
15,847 |
6,134,772.50 |
| 31 |
CZBIL
|
243.90 |
1.67 |
244.60 |
238.00 |
244.60 |
18,058 |
4,356,017.80 |
| 32 |
DDBL
|
1,043.00 |
1.26 |
1,043.00 |
1,022.00 |
1,030.00 |
2,607 |
2,681,096.50 |
| 33 |
DHPL
|
240.00 |
-0.41 |
241.50 |
236.00 |
241.20 |
2,415 |
574,545.50 |
| 34 |
EBL
|
494.00 |
-0.2 |
499.90 |
490.00 |
499.90 |
8,044 |
3,958,714.70 |
| 35 |
EDBL
|
380.20 |
0.32 |
387.00 |
373.10 |
386.50 |
1,318 |
501,433.50 |
| 36 |
ENL
|
749.90 |
-0.01 |
765.00 |
737.80 |
746.00 |
1,970 |
1,466,330.00 |
| 37 |
FMDBL
|
686.10 |
-0.07 |
694.00 |
685.00 |
688.00 |
2,296 |
1,578,631.80 |
| 38 |
FOWAD
|
2,404.50 |
0.23 |
2,424.00 |
2,380.00 |
2,399.00 |
3,827 |
9,195,391.00 |
| 39 |
GBBL
|
403.90 |
-0.27 |
410.00 |
401.90 |
402.00 |
5,736 |
2,316,303.00 |
| 40 |
GBIME
|
294.00 |
0.68 |
297.80 |
291.00 |
297.80 |
24,167 |
7,070,782.70 |
| 41 |
GBLBS
|
805.80 |
0.47 |
805.80 |
790.00 |
805.00 |
1,220 |
974,516.00 |
| 42 |
GFCL
|
443.00 |
-0.23 |
451.90 |
440.00 |
451.80 |
1,504 |
664,838.50 |
| 43 |
GHL
|
236.00 |
0.43 |
244.40 |
232.00 |
239.60 |
8,685 |
2,053,498.50 |
| 44 |
GIC
|
483.00 |
1.02 |
487.00 |
478.00 |
478.00 |
2,192 |
1,059,938.00 |
| 45 |
GILB
|
1,300.00 |
0.78 |
1,315.00 |
1,295.00 |
1,309.00 |
1,047 |
1,370,982.30 |
| 46 |
GIMES1
|
11.29 |
-0.27 |
11.38 |
11.00 |
11.38 |
16,315 |
183,533.50 |
| 47 |
GLBSL
|
1,105.00 |
-5.47 |
1,175.00 |
1,100.80 |
1,175.00 |
507 |
580,485.80 |
| 48 |
GLH
|
390.10 |
4.03 |
390.10 |
368.00 |
370.00 |
751 |
279,779.10 |
| 49 |
GMFBS
|
1,042.00 |
2.66 |
1,060.00 |
1,000.00 |
1,000.00 |
72 |
74,457.60 |
| 50 |
GMFIL
|
306.90 |
-0.39 |
314.20 |
305.00 |
314.20 |
3,123 |
956,109.00 |
| 51 |
GRDBL
|
261.00 |
1.16 |
265.20 |
255.00 |
261.00 |
2,369 |
617,226.40 |
| 52 |
GUFL
|
423.90 |
0.47 |
427.00 |
419.00 |
425.00 |
4,654 |
1,964,254.00 |
| 53 |
GVL
|
291.00 |
0.17 |
298.80 |
286.10 |
290.50 |
9,061 |
2,637,823.00 |
| 54 |
GWFD83
|
1,071.10 |
0.1 |
1,072.00 |
1,071.10 |
1,072.00 |
20 |
21,431.00 |
| 55 |
HDHPC
|
238.00 |
0.85 |
239.00 |
231.30 |
239.00 |
13,669 |
3,231,913.00 |
| 56 |
HDL
|
3,449.00 |
0.41 |
3,500.00 |
3,435.00 |
3,499.00 |
4,564 |
15,733,526.50 |
| 57 |
HIDCL
|
236.10 |
-0.59 |
240.00 |
235.20 |
236.00 |
41,079 |
9,749,287.20 |
| 58 |
HPPL
|
383.00 |
-0.34 |
390.00 |
383.00 |
383.00 |
1,513 |
583,679.00 |
| 59 |
HURJA
|
284.00 |
-0.7 |
291.00 |
280.00 |
290.00 |
7,479 |
2,120,596.30 |
| 60 |
ICFC
|
459.90 |
-0.02 |
471.00 |
452.00 |
465.00 |
11,228 |
5,135,390.60 |
| 61 |
ICFCD83
|
1,051.00 |
-0.85 |
1,065.00 |
1,051.00 |
1,065.00 |
100 |
106,360.00 |
| 62 |
IGI
|
470.00 |
-0.63 |
475.00 |
468.00 |
473.00 |
2,340 |
1,099,339.20 |
| 63 |
ILBS
|
1,000.00 |
0 |
1,018.00 |
983.00 |
983.00 |
1,805 |
1,803,282.90 |
| 64 |
JALPA
|
2,297.10 |
2.37 |
2,310.00 |
2,207.10 |
2,207.10 |
10,095 |
22,944,388.40 |
| 65 |
JBBL
|
340.00 |
0.59 |
341.00 |
332.00 |
338.00 |
23,372 |
7,854,773.80 |
| 66 |
JBLB
|
2,931.00 |
0.48 |
2,974.00 |
2,930.00 |
2,974.00 |
1,075 |
3,156,740.00 |
| 67 |
JFL
|
399.00 |
0 |
405.00 |
399.00 |
404.80 |
3,408 |
1,364,604.00 |
| 68 |
JLI
|
443.00 |
-1.56 |
455.00 |
438.00 |
445.00 |
12,892 |
5,709,530.30 |
| 69 |
JOSHI
|
231.00 |
0.04 |
235.50 |
228.50 |
234.90 |
8,147 |
1,890,520.90 |
| 70 |
JSLBB
|
1,990.00 |
0 |
2,029.80 |
1,990.00 |
2,029.80 |
111 |
221,593.00 |
| 71 |
KBL
|
223.80 |
3.13 |
224.00 |
215.00 |
217.50 |
65,823 |
14,493,455.80 |
| 72 |
KEF
|
9.40 |
5.26 |
9.40 |
8.84 |
8.84 |
15,475 |
140,876.25 |
| 73 |
KKHC
|
236.20 |
-1.05 |
246.90 |
229.00 |
239.00 |
15,458 |
3,626,853.60 |
| 74 |
KLBSL
|
1,274.00 |
0.47 |
1,300.00 |
1,265.00 |
1,293.00 |
224 |
288,929.00 |
| 75 |
KMCDB
|
1,176.00 |
-1.18 |
1,199.90 |
1,170.00 |
1,172.00 |
858 |
1,018,465.30 |
| 76 |
KPCL
|
420.00 |
0 |
427.00 |
412.20 |
425.00 |
750 |
315,728.00 |
| 77 |
KRBL
|
301.00 |
-1.95 |
310.00 |
300.80 |
307.00 |
2,733 |
824,810.90 |
| 78 |
KSBBL
|
401.80 |
-0.54 |
410.10 |
398.00 |
407.00 |
17,717 |
7,107,064.00 |
| 79 |
LBBL
|
395.00 |
-1.25 |
405.00 |
392.00 |
392.00 |
7,382 |
2,938,144.60 |
| 80 |
LBL
|
229.00 |
0.26 |
231.00 |
227.00 |
230.00 |
22,168 |
5,074,542.00 |
| 81 |
LEC
|
290.10 |
-1.33 |
299.40 |
290.00 |
294.00 |
3,622 |
1,053,052.00 |
| 82 |
LGIL
|
505.00 |
-2.51 |
509.00 |
498.00 |
507.70 |
4,135 |
2,069,341.10 |
| 83 |
LICN
|
1,500.00 |
1.02 |
1,508.00 |
1,456.00 |
1,456.00 |
8,790 |
13,109,522.40 |
| 84 |
LLBS
|
1,266.00 |
-0.32 |
1,276.00 |
1,250.10 |
1,251.00 |
461 |
584,109.10 |
| 85 |
LUK
|
10.00 |
0 |
10.00 |
10.00 |
10.00 |
300 |
3,000.00 |
| 86 |
MBJC
|
288.00 |
0.7 |
290.00 |
281.30 |
281.30 |
5,137 |
1,472,825.20 |
| 87 |
MBL
|
274.00 |
0.74 |
275.40 |
270.10 |
272.00 |
13,367 |
3,641,595.70 |
| 88 |
MDB
|
414.00 |
0 |
414.00 |
406.90 |
407.00 |
2,637 |
1,078,799.60 |
| 89 |
MEGA
|
247.50 |
10 |
247.50 |
224.00 |
227.00 |
225,628 |
54,214,462.90 |
| 90 |
MEN
|
950.00 |
-3.55 |
965.30 |
947.00 |
965.30 |
960 |
910,740.00 |
| 91 |
MERO
|
895.00 |
-1.1 |
905.00 |
892.00 |
905.00 |
2,136 |
1,914,164.10 |
| 92 |
MFIL
|
469.90 |
0.19 |
477.50 |
469.00 |
472.00 |
5,245 |
2,477,319.50 |
| 93 |
MHNL
|
321.00 |
-2.58 |
336.00 |
319.00 |
336.00 |
3,356 |
1,089,382.00 |
| 94 |
MKJC
|
525.00 |
-0.76 |
525.90 |
499.00 |
519.00 |
660 |
338,432.20 |
| 95 |
MKLB
|
960.00 |
1.91 |
960.80 |
931.20 |
931.20 |
178 |
170,433.20 |
| 96 |
MLBBL
|
1,325.00 |
0.15 |
1,325.00 |
1,296.60 |
1,315.00 |
1,280 |
1,675,440.00 |
| 97 |
MLBL
|
395.00 |
-0.75 |
403.00 |
394.20 |
402.00 |
16,462 |
6,533,695.40 |
| 98 |
MLBS
|
1,158.00 |
0.7 |
1,158.00 |
1,130.00 |
1,150.00 |
180 |
205,727.00 |
| 99 |
MLBSL
|
3,450.00 |
0.15 |
3,490.00 |
3,441.00 |
3,441.00 |
304 |
1,050,486.00 |
| 100 |
MMF1
|
8.21 |
-1.32 |
8.30 |
8.07 |
8.20 |
41,325 |
336,459.50 |
